Identifier on DigiFinex: serg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.1867 USDT |
19,041.9726 |
0.1860 USDT |
0.1860 USDT |
0.1890 USDT |
0.1890 USDT |
| 2022-11-02 |
0.1954 USDT |
18,092.4019 |
0.1918 USDT |
0.1905 USDT |
0.1917 USDT |
0.1914 USDT |
| 2022-11-01 |
0.1627 USDT |
17,540.9619 |
0.2046 USDT |
0.1985 USDT |
0.1997 USDT |
0.1994 USDT |
| 2022-10-31 |
0.1469 USDT |
18,119.7824 |
0.1396 USDT |
0.1374 USDT |
0.1398 USDT |
0.1396 USDT |
| 2022-10-30 |
0.1596 USDT |
18,714.7980 |
0.1634 USDT |
0.1580 USDT |
0.1630 USDT |
0.1610 USDT |
| 2022-10-29 |
0.1621 USDT |
16,274.3078 |
0.1540 USDT |
0.1501 USDT |
0.1548 USDT |
0.1501 USDT |
| 2022-10-28 |
0.1609 USDT |
16,508.7199 |
0.1596 USDT |
0.1596 USDT |
0.1596 USDT |
0.1649 USDT |
| 2022-10-27 |
0.1692 USDT |
20,025.5917 |
0.1670 USDT |
0.1666 USDT |
0.1674 USDT |
0.1670 USDT |
| 2022-10-26 |
0.1774 USDT |
19,590.9210 |
0.1758 USDT |
0.1746 USDT |
0.1764 USDT |
0.1750 USDT |
| 2022-10-25 |
0.2002 USDT |
40.0000 |
0.2085 USDT |
0.2000 USDT |
0.2000 USDT |
0.2000 USDT |
| 2022-10-24 |
0.1883 USDT |
18,090.1185 |
0.1958 USDT |
0.1958 USDT |
0.1990 USDT |
0.1958 USDT |
| 2022-10-23 |
0.1826 USDT |
15,987.5358 |
0.1776 USDT |
0.1776 USDT |
0.1780 USDT |
0.1776 USDT |
| 2022-10-22 |
0.1958 USDT |
20,221.2096 |
0.1899 USDT |
0.1899 USDT |
0.1899 USDT |
0.1899 USDT |
| 2022-10-21 |
0.1729 USDT |
18,936.7182 |
0.2014 USDT |
0.2014 USDT |
0.2056 USDT |
0.2015 USDT |
| 2022-10-20 |
0.1645 USDT |
43,675.9553 |
0.1579 USDT |
0.1442 USDT |
0.1594 USDT |
0.1589 USDT |
| 2022-10-19 |
0.2005 USDT |
6,474.0249 |
0.1734 USDT |
0.1627 USDT |
0.1627 USDT |
0.1627 USDT |
| 2022-10-18 |
0.1870 USDT |
19,332.6592 |
0.1994 USDT |
0.1906 USDT |
0.1994 USDT |
0.2241 USDT |
| 2022-10-17 |
0.1991 USDT |
47,422.0688 |
0.1761 USDT |
0.0835 USDT |
0.1760 USDT |
0.1914 USDT |
| 2022-10-16 |
0.2324 USDT |
43,814.9304 |
0.2275 USDT |
0.2223 USDT |
0.2317 USDT |
0.2276 USDT |
| 2022-10-15 |
0.2302 USDT |
34,220.9723 |
0.2442 USDT |
0.2440 USDT |
0.2460 USDT |
0.2440 USDT |
| 2022-10-14 |
0.2099 USDT |
38,581.3998 |
0.2076 USDT |
0.1840 USDT |
0.2092 USDT |
0.2050 USDT |
| 2022-10-13 |
0.2378 USDT |
5,800.2320 |
0.2509 USDT |
0.1900 USDT |
0.2312 USDT |
0.2248 USDT |
| 2022-10-12 |
0.2427 USDT |
4,986.8897 |
0.2178 USDT |
0.2170 USDT |
0.2180 USDT |
0.2170 USDT |
| 2022-10-11 |
0.2617 USDT |
3,877.3068 |
0.2629 USDT |
0.2629 USDT |
0.2639 USDT |
0.2629 USDT |
| 2022-10-10 |
0.2575 USDT |
4,019.0195 |
0.2649 USDT |
0.2649 USDT |
0.2649 USDT |
0.2649 USDT |
| 2022-10-09 |
0.2613 USDT |
13,918.5150 |
0.2600 USDT |
0.2600 USDT |
0.2613 USDT |
0.2600 USDT |
| 2022-10-08 |
0.2654 USDT |
11,574.6898 |
0.2656 USDT |
0.2656 USDT |
0.2663 USDT |
0.2656 USDT |
| 2022-10-07 |
0.2735 USDT |
17,407.2695 |
0.2681 USDT |
0.2300 USDT |
0.2689 USDT |
0.2662 USDT |
| 2022-10-06 |
0.2812 USDT |
14,269.7192 |
0.2656 USDT |
0.2610 USDT |
0.2698 USDT |
0.2686 USDT |
| 2022-10-05 |
0.3086 USDT |
12,920.5572 |
0.3067 USDT |
0.2660 USDT |
0.3031 USDT |
0.2989 USDT |
| 2022-10-04 |
0.3044 USDT |
13,489.4665 |
0.3244 USDT |
0.3167 USDT |
0.3332 USDT |
0.3250 USDT |
| 2022-10-03 |
0.3104 USDT |
15,081.7761 |
0.3032 USDT |
0.2998 USDT |
0.3062 USDT |
0.3038 USDT |
| 2022-10-02 |
0.3206 USDT |
14,691.2343 |
0.3151 USDT |
0.3151 USDT |
0.3158 USDT |
0.3151 USDT |
| 2022-10-01 |
0.3332 USDT |
10,836.7027 |
0.3308 USDT |
0.3191 USDT |
0.3326 USDT |
0.3307 USDT |
| 2022-09-30 |
0.3563 USDT |
11,359.7889 |
0.3395 USDT |
0.3365 USDT |
0.3418 USDT |
0.3365 USDT |
| 2022-09-29 |
0.3633 USDT |
9,644.8724 |
0.3648 USDT |
0.3648 USDT |
0.3720 USDT |
0.3648 USDT |
| 2022-09-28 |
0.3907 USDT |
11,458.2251 |
0.3745 USDT |
0.3525 USDT |
0.3742 USDT |
0.3742 USDT |
| 2022-09-27 |
0.3849 USDT |
14,069.5345 |
0.3740 USDT |
0.3555 USDT |
0.4188 USDT |
0.4110 USDT |
| 2022-09-26 |
0.3833 USDT |
9,608.7743 |
0.3800 USDT |
0.3776 USDT |
0.3791 USDT |
0.3776 USDT |
| 2022-09-25 |
0.3802 USDT |
11,982.4571 |
0.3702 USDT |
0.3675 USDT |
0.3704 USDT |
0.3700 USDT |
| 2022-09-24 |
0.3835 USDT |
11,559.8660 |
0.3810 USDT |
0.3810 USDT |
0.3816 USDT |
0.3810 USDT |
| 2022-09-23 |
0.3960 USDT |
10,314.1319 |
0.3893 USDT |
0.3893 USDT |
0.3911 USDT |
0.3893 USDT |
| 2022-09-22 |
0.3899 USDT |
9,650.4495 |
0.4129 USDT |
0.3940 USDT |
0.4047 USDT |
0.4033 USDT |
| 2022-09-21 |
0.3776 USDT |
11,035.6799 |
0.3917 USDT |
0.3848 USDT |
0.3916 USDT |
0.3848 USDT |
| 2022-09-20 |
0.3776 USDT |
12,908.9389 |
0.3990 USDT |
0.3553 USDT |
0.3928 USDT |
0.3869 USDT |
| 2022-09-19 |
0.3827 USDT |
10,447.6098 |
0.3918 USDT |
0.3297 USDT |
0.3916 USDT |
0.3622 USDT |
| 2022-09-18 |
0.3853 USDT |
11,148.5976 |
0.3771 USDT |
0.3450 USDT |
0.3806 USDT |
0.3755 USDT |
| 2022-09-17 |
0.3851 USDT |
10,180.1319 |
0.3906 USDT |
0.3655 USDT |
0.3946 USDT |
0.3907 USDT |
| 2022-09-16 |
0.3883 USDT |
11,936.0898 |
0.3783 USDT |
0.3710 USDT |
0.3798 USDT |
0.3786 USDT |
| 2022-09-15 |
0.3954 USDT |
8,204.0130 |
0.4333 USDT |
0.3900 USDT |
0.4313 USDT |
0.4253 USDT |