Identifier on DigiFinex: serg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.0265 USDT |
781,561.8115 |
0.0266 USDT |
0.0200 USDT |
0.0259 USDT |
0.0330 USDT |
| 2023-03-13 |
0.0338 USDT |
47,741.7695 |
0.0299 USDT |
0.0298 USDT |
0.0299 USDT |
0.0299 USDT |
| 2023-03-12 |
0.0384 USDT |
0.0000 |
0.0369 USDT |
0.0369 USDT |
0.0369 USDT |
0.0369 USDT |
| 2023-03-11 |
0.0377 USDT |
0.0000 |
0.0378 USDT |
0.0378 USDT |
0.0378 USDT |
0.0378 USDT |
| 2023-03-10 |
0.0409 USDT |
498.6125 |
0.0409 USDT |
0.0353 USDT |
0.0354 USDT |
0.0353 USDT |
| 2023-03-09 |
0.0360 USDT |
1,428,994.4807 |
0.0367 USDT |
0.0360 USDT |
0.0367 USDT |
0.0367 USDT |
| 2023-03-08 |
0.0375 USDT |
0.0000 |
0.0375 USDT |
0.0375 USDT |
0.0375 USDT |
0.0375 USDT |
| 2023-03-07 |
0.0387 USDT |
0.0000 |
0.0384 USDT |
0.0384 USDT |
0.0384 USDT |
0.0384 USDT |
| 2023-03-06 |
0.0397 USDT |
220.2983 |
0.0371 USDT |
0.0371 USDT |
0.0371 USDT |
0.0371 USDT |
| 2023-03-05 |
0.0421 USDT |
1,168.9726 |
0.0410 USDT |
0.0371 USDT |
0.0371 USDT |
0.0371 USDT |
| 2023-03-04 |
0.0476 USDT |
26.3995 |
0.0510 USDT |
0.0415 USDT |
0.0415 USDT |
0.0415 USDT |
| 2023-03-03 |
0.0510 USDT |
0.0000 |
0.0477 USDT |
0.0477 USDT |
0.0477 USDT |
0.0477 USDT |
| 2023-03-02 |
0.0555 USDT |
20.0000 |
0.0588 USDT |
0.0556 USDT |
0.0556 USDT |
0.0556 USDT |
| 2023-03-01 |
0.0479 USDT |
0.0000 |
0.0529 USDT |
0.0529 USDT |
0.0529 USDT |
0.0529 USDT |
| 2023-02-28 |
0.0526 USDT |
1,423.4165 |
0.0526 USDT |
0.0526 USDT |
0.0526 USDT |
0.0526 USDT |
| 2023-02-27 |
0.0590 USDT |
762.4867 |
0.0592 USDT |
0.0508 USDT |
0.0570 USDT |
0.0508 USDT |
| 2023-02-26 |
0.0502 USDT |
219,913.4925 |
0.0468 USDT |
0.0468 USDT |
0.0515 USDT |
0.0515 USDT |
| 2023-02-25 |
0.0474 USDT |
85.7665 |
0.0541 USDT |
0.0480 USDT |
0.0480 USDT |
0.0480 USDT |
| 2023-02-24 |
0.0545 USDT |
24,573.7481 |
0.0540 USDT |
0.0472 USDT |
0.0593 USDT |
0.0593 USDT |
| 2023-02-23 |
0.0624 USDT |
857.4000 |
0.0608 USDT |
0.0534 USDT |
0.0534 USDT |
0.0534 USDT |
| 2023-02-22 |
0.0692 USDT |
240.1041 |
0.0639 USDT |
0.0634 USDT |
0.0634 USDT |
0.0634 USDT |
| 2023-02-21 |
0.0725 USDT |
0.0000 |
0.0649 USDT |
0.0649 USDT |
0.0649 USDT |
0.0649 USDT |
| 2023-02-20 |
0.0740 USDT |
0.0000 |
0.0661 USDT |
0.0661 USDT |
0.0661 USDT |
0.0661 USDT |
| 2023-02-19 |
0.0691 USDT |
2,145.1034 |
0.0652 USDT |
0.0652 USDT |
0.0652 USDT |
0.0695 USDT |
| 2023-02-18 |
0.0556 USDT |
0.0000 |
0.0481 USDT |
0.0481 USDT |
0.0481 USDT |
0.0481 USDT |
| 2023-02-17 |
0.0555 USDT |
38,350.3704 |
0.0530 USDT |
0.0498 USDT |
0.0650 USDT |
0.0659 USDT |
| 2023-02-16 |
0.0554 USDT |
0.0000 |
0.0552 USDT |
0.0552 USDT |
0.0552 USDT |
0.0552 USDT |
| 2023-02-15 |
0.0513 USDT |
0.0000 |
0.0550 USDT |
0.0550 USDT |
0.0550 USDT |
0.0550 USDT |
| 2023-02-14 |
0.0490 USDT |
454,900.7935 |
0.0493 USDT |
0.0482 USDT |
0.0482 USDT |
0.0482 USDT |
| 2023-02-13 |
0.0554 USDT |
327,240.9306 |
0.0563 USDT |
0.0495 USDT |
0.0495 USDT |
0.0495 USDT |
| 2023-02-12 |
0.0591 USDT |
326,695.8089 |
0.0599 USDT |
0.0595 USDT |
0.0598 USDT |
0.0598 USDT |
| 2023-02-11 |
0.0579 USDT |
433,809.9026 |
0.0578 USDT |
0.0526 USDT |
0.0526 USDT |
0.0526 USDT |
| 2023-02-10 |
0.0582 USDT |
392,745.7791 |
0.0582 USDT |
0.0582 USDT |
0.0582 USDT |
0.0582 USDT |
| 2023-02-09 |
0.0634 USDT |
1,825.4952 |
0.0634 USDT |
0.0607 USDT |
0.0634 USDT |
0.0635 USDT |
| 2023-02-08 |
0.0621 USDT |
382,047.2589 |
0.0614 USDT |
0.0614 USDT |
0.0699 USDT |
0.0699 USDT |
| 2023-02-07 |
0.0598 USDT |
0.0000 |
0.0638 USDT |
0.0638 USDT |
0.0638 USDT |
0.0638 USDT |
| 2023-02-06 |
0.0483 USDT |
8,583.9475 |
0.0547 USDT |
0.0322 USDT |
0.0396 USDT |
0.0322 USDT |
| 2023-02-05 |
0.0719 USDT |
6,972.8818 |
0.0760 USDT |
0.0665 USDT |
0.0665 USDT |
0.0665 USDT |
| 2023-02-04 |
0.0844 USDT |
0.0000 |
0.0701 USDT |
0.0701 USDT |
0.0701 USDT |
0.0701 USDT |
| 2023-02-03 |
0.0852 USDT |
0.0000 |
0.0859 USDT |
0.0859 USDT |
0.0859 USDT |
0.0859 USDT |
| 2023-02-02 |
0.0883 USDT |
0.0000 |
0.0899 USDT |
0.0899 USDT |
0.0899 USDT |
0.0899 USDT |
| 2023-02-01 |
0.0896 USDT |
17,540.4193 |
0.0951 USDT |
0.0950 USDT |
0.0950 USDT |
0.0950 USDT |
| 2023-01-31 |
0.0796 USDT |
0.0000 |
0.0891 USDT |
0.0891 USDT |
0.0891 USDT |
0.0891 USDT |
| 2023-01-30 |
0.0990 USDT |
699.3365 |
0.1097 USDT |
0.0765 USDT |
0.0808 USDT |
0.0765 USDT |
| 2023-01-29 |
0.0930 USDT |
2,865.0000 |
0.1115 USDT |
0.1115 USDT |
0.1115 USDT |
0.1115 USDT |
| 2023-01-28 |
0.0894 USDT |
0.0000 |
0.0899 USDT |
0.0899 USDT |
0.0899 USDT |
0.0899 USDT |
| 2023-01-27 |
0.0817 USDT |
1,915.6288 |
0.0878 USDT |
0.0800 USDT |
0.0820 USDT |
0.0800 USDT |
| 2023-01-26 |
0.0728 USDT |
4,000.0000 |
0.0730 USDT |
0.0730 USDT |
0.0730 USDT |
0.0730 USDT |
| 2023-01-25 |
0.0807 USDT |
83.0003 |
0.0760 USDT |
0.0654 USDT |
0.0655 USDT |
0.0654 USDT |
| 2023-01-24 |
0.0418 USDT |
4,634.7045 |
0.0849 USDT |
0.0849 USDT |
0.0849 USDT |
0.0849 USDT |