Identifier on HitBTC: SENSOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.7714 USDT |
101,127.3000 |
0.7553 USDT |
0.7487 USDT |
0.7960 USDT |
0.7492 USDT |
| 2022-03-28 |
0.7370 USDT |
47,984.9000 |
0.7140 USDT |
0.7054 USDT |
0.7824 USDT |
0.7476 USDT |
| 2022-03-27 |
0.6997 USDT |
170,927.0000 |
0.7024 USDT |
0.6938 USDT |
0.7072 USDT |
0.6954 USDT |
| 2022-03-26 |
0.7021 USDT |
138,723.1000 |
0.6796 USDT |
0.6782 USDT |
0.7111 USDT |
0.7011 USDT |
| 2022-03-25 |
0.6860 USDT |
161,339.5000 |
0.7066 USDT |
0.6698 USDT |
0.7111 USDT |
0.6782 USDT |
| 2022-03-24 |
0.6735 USDT |
83,421.5000 |
0.6747 USDT |
0.6567 USDT |
0.7385 USDT |
0.6908 USDT |
| 2022-03-23 |
0.6689 USDT |
112,677.7000 |
0.6670 USDT |
0.6552 USDT |
0.6910 USDT |
0.6702 USDT |
| 2022-03-22 |
0.6818 USDT |
92,929.4000 |
0.6803 USDT |
0.6553 USDT |
0.7028 USDT |
0.6672 USDT |
| 2022-03-21 |
0.6652 USDT |
63,280.0000 |
0.6365 USDT |
0.6266 USDT |
0.6950 USDT |
0.6778 USDT |
| 2022-03-20 |
0.6556 USDT |
46,457.8000 |
0.6786 USDT |
0.6334 USDT |
0.6813 USDT |
0.6455 USDT |
| 2022-03-19 |
0.6747 USDT |
44,617.0000 |
0.6589 USDT |
0.6575 USDT |
0.6917 USDT |
0.6841 USDT |
| 2022-03-18 |
0.6082 USDT |
133,760.9000 |
0.6130 USDT |
0.5950 USDT |
0.6606 USDT |
0.6599 USDT |
| 2022-03-17 |
0.6101 USDT |
504,084.4000 |
0.6104 USDT |
0.6054 USDT |
0.6171 USDT |
0.6126 USDT |
| 2022-03-16 |
0.5961 USDT |
156,252.5000 |
0.5772 USDT |
0.5713 USDT |
0.6123 USDT |
0.5902 USDT |
| 2022-03-15 |
0.5701 USDT |
239,718.9000 |
0.5797 USDT |
0.5590 USDT |
0.5873 USDT |
0.5766 USDT |
| 2022-03-14 |
0.5861 USDT |
202,660.5000 |
0.5754 USDT |
0.5700 USDT |
0.5927 USDT |
0.5834 USDT |
| 2022-03-13 |
0.5976 USDT |
177,460.1000 |
0.6168 USDT |
0.5768 USDT |
0.6285 USDT |
0.5950 USDT |
| 2022-03-12 |
0.6093 USDT |
307,238.9000 |
0.6103 USDT |
0.6028 USDT |
0.6318 USDT |
0.6318 USDT |
| 2022-03-11 |
0.6133 USDT |
322,357.3000 |
0.6094 USDT |
0.5959 USDT |
0.6299 USDT |
0.6102 USDT |
| 2022-03-10 |
0.6057 USDT |
44,362.2000 |
0.6223 USDT |
0.5407 USDT |
0.6228 USDT |
0.6000 USDT |
| 2022-03-09 |
0.6133 USDT |
47,433.8000 |
0.5964 USDT |
0.5964 USDT |
0.6228 USDT |
0.6223 USDT |
| 2022-03-08 |
0.6092 USDT |
43,743.6000 |
0.6092 USDT |
0.5683 USDT |
0.6159 USDT |
0.5996 USDT |
| 2022-03-07 |
0.6053 USDT |
56,572.2000 |
0.6148 USDT |
0.5752 USDT |
0.6190 USDT |
0.6047 USDT |
| 2022-03-06 |
0.6406 USDT |
57,930.6000 |
0.6372 USDT |
0.6163 USDT |
0.6576 USDT |
0.6164 USDT |
| 2022-03-05 |
0.6288 USDT |
54,928.8000 |
0.6580 USDT |
0.5564 USDT |
0.6846 USDT |
0.6372 USDT |
| 2022-03-04 |
0.6804 USDT |
60,062.7000 |
0.6786 USDT |
0.6590 USDT |
0.6902 USDT |
0.6721 USDT |
| 2022-03-03 |
0.6945 USDT |
86,143.9000 |
0.7114 USDT |
0.6782 USDT |
0.7133 USDT |
0.6782 USDT |
| 2022-03-02 |
0.7564 USDT |
59,861.0000 |
0.7735 USDT |
0.7085 USDT |
0.7736 USDT |
0.7113 USDT |
| 2022-03-01 |
0.7265 USDT |
40,870.9000 |
0.6923 USDT |
0.6923 USDT |
0.7871 USDT |
0.7679 USDT |
| 2022-02-28 |
0.6538 USDT |
90,548.5000 |
0.6443 USDT |
0.6321 USDT |
0.6923 USDT |
0.6846 USDT |
| 2022-02-27 |
0.6827 USDT |
20,673.5000 |
0.6733 USDT |
0.6462 USDT |
0.7149 USDT |
0.7016 USDT |
| 2022-02-26 |
0.7113 USDT |
29,813.1000 |
0.7149 USDT |
0.5900 USDT |
0.8308 USDT |
0.6669 USDT |
| 2022-02-25 |
0.6523 USDT |
21,000.7000 |
0.6769 USDT |
0.6400 USDT |
0.6769 USDT |
0.6555 USDT |
| 2022-02-24 |
0.6018 USDT |
33,076.0000 |
0.6616 USDT |
0.5458 USDT |
0.6994 USDT |
0.6769 USDT |
| 2022-02-23 |
0.6893 USDT |
22,635.5000 |
0.6682 USDT |
0.6615 USDT |
0.7271 USDT |
0.6998 USDT |
| 2022-02-22 |
0.6665 USDT |
8,253.5000 |
0.6923 USDT |
0.6595 USDT |
0.6923 USDT |
0.6632 USDT |
| 2022-02-21 |
0.7434 USDT |
22,767.9000 |
0.7324 USDT |
0.7190 USDT |
0.7692 USDT |
0.7540 USDT |
| 2022-02-20 |
0.7716 USDT |
31,738.4000 |
0.8168 USDT |
0.7336 USDT |
0.8234 USDT |
0.7506 USDT |
| 2022-02-19 |
0.8594 USDT |
32,836.8000 |
0.8602 USDT |
0.8480 USDT |
0.8726 USDT |
0.8559 USDT |
| 2022-02-18 |
0.8522 USDT |
36,415.7000 |
0.8366 USDT |
0.8260 USDT |
0.8759 USDT |
0.8504 USDT |
| 2022-02-17 |
0.8549 USDT |
40,580.5000 |
0.8665 USDT |
0.7918 USDT |
0.8741 USDT |
0.8190 USDT |
| 2022-02-16 |
0.8596 USDT |
41,773.5000 |
0.8877 USDT |
0.7925 USDT |
0.8944 USDT |
0.8659 USDT |
| 2022-02-15 |
0.8329 USDT |
39,934.4000 |
0.7430 USDT |
0.7385 USDT |
0.9000 USDT |
0.8793 USDT |
| 2022-02-14 |
0.7390 USDT |
42,657.0000 |
0.7385 USDT |
0.7310 USDT |
0.7442 USDT |
0.7428 USDT |
| 2022-02-13 |
0.7337 USDT |
39,455.3000 |
0.7399 USDT |
0.7130 USDT |
0.7439 USDT |
0.7390 USDT |
| 2022-02-12 |
0.7684 USDT |
42,623.1000 |
0.7905 USDT |
0.7103 USDT |
0.8185 USDT |
0.8004 USDT |
| 2022-02-11 |
0.8529 USDT |
29,588.7000 |
0.8543 USDT |
0.8138 USDT |
0.8761 USDT |
0.8570 USDT |
| 2022-02-10 |
0.8713 USDT |
47,905.9000 |
0.8785 USDT |
0.7793 USDT |
0.9051 USDT |
0.8596 USDT |
| 2022-02-09 |
0.8872 USDT |
24,379.1000 |
0.7514 USDT |
0.7514 USDT |
0.9404 USDT |
0.8733 USDT |
| 2022-02-08 |
0.8275 USDT |
3,488.0000 |
0.8500 USDT |
0.7509 USDT |
0.9175 USDT |
0.7509 USDT |