Identifier on DigiFinex: serg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-06 |
0.0410 USDT |
0.0000 |
0.0419 USDT |
0.0419 USDT |
0.0419 USDT |
0.0419 USDT |
| 2023-01-05 |
0.0379 USDT |
918.1128 |
0.0391 USDT |
0.0260 USDT |
0.0391 USDT |
0.0391 USDT |
| 2023-01-04 |
0.0349 USDT |
0.0000 |
0.0351 USDT |
0.0351 USDT |
0.0351 USDT |
0.0351 USDT |
| 2023-01-03 |
0.0327 USDT |
500.0000 |
0.0363 USDT |
0.0363 USDT |
0.0363 USDT |
0.0377 USDT |
| 2023-01-02 |
0.0492 USDT |
58.1004 |
0.0444 USDT |
0.0444 USDT |
0.0444 USDT |
0.0520 USDT |
| 2023-01-01 |
0.0439 USDT |
0.0000 |
0.0440 USDT |
0.0440 USDT |
0.0440 USDT |
0.0440 USDT |
| 2022-12-31 |
0.0587 USDT |
5,549.5700 |
0.0558 USDT |
0.0403 USDT |
0.0407 USDT |
0.0407 USDT |
| 2022-12-30 |
0.0796 USDT |
9,560.0000 |
0.0650 USDT |
0.0650 USDT |
0.0650 USDT |
0.0730 USDT |
| 2022-12-29 |
0.0734 USDT |
0.9986 |
0.0799 USDT |
0.0681 USDT |
0.0681 USDT |
0.0681 USDT |
| 2022-12-28 |
0.0824 USDT |
7,100.0000 |
0.0846 USDT |
0.0846 USDT |
0.0846 USDT |
0.0846 USDT |
| 2022-12-27 |
0.0722 USDT |
862.9737 |
0.0675 USDT |
0.0505 USDT |
0.0505 USDT |
0.0505 USDT |
| 2022-12-26 |
0.0567 USDT |
298,800.0000 |
0.0567 USDT |
0.0567 USDT |
0.0567 USDT |
0.0567 USDT |
| 2022-12-25 |
0.0597 USDT |
2,010.3838 |
0.0597 USDT |
0.0597 USDT |
0.0597 USDT |
0.0597 USDT |
| 2022-12-24 |
0.0655 USDT |
0.0000 |
0.0655 USDT |
0.0655 USDT |
0.0655 USDT |
0.0655 USDT |
| 2022-12-23 |
0.0694 USDT |
8,057.4600 |
0.0697 USDT |
0.0697 USDT |
0.0697 USDT |
0.0697 USDT |
| 2022-12-22 |
0.0546 USDT |
0.0000 |
0.0547 USDT |
0.0547 USDT |
0.0547 USDT |
0.0547 USDT |
| 2022-12-21 |
0.0536 USDT |
71,061.6400 |
0.0546 USDT |
0.0546 USDT |
0.0546 USDT |
0.0546 USDT |
| 2022-12-20 |
0.0539 USDT |
23,344.2883 |
0.0538 USDT |
0.0533 USDT |
0.0533 USDT |
0.0539 USDT |
| 2022-12-19 |
0.0614 USDT |
1,200.0000 |
0.0643 USDT |
0.0643 USDT |
0.0643 USDT |
0.0643 USDT |
| 2022-12-18 |
0.0578 USDT |
5,170.5194 |
0.0579 USDT |
0.0578 USDT |
0.0578 USDT |
0.0578 USDT |
| 2022-12-17 |
0.0578 USDT |
0.0000 |
0.0579 USDT |
0.0579 USDT |
0.0579 USDT |
0.0579 USDT |
| 2022-12-16 |
0.0640 USDT |
0.0000 |
0.0644 USDT |
0.0644 USDT |
0.0644 USDT |
0.0644 USDT |
| 2022-12-15 |
0.0653 USDT |
0.0000 |
0.0654 USDT |
0.0654 USDT |
0.0654 USDT |
0.0654 USDT |
| 2022-12-14 |
0.0649 USDT |
188,182.4331 |
0.0600 USDT |
0.0595 USDT |
0.0600 USDT |
0.0659 USDT |
| 2022-12-13 |
0.0690 USDT |
16,076.6956 |
0.0660 USDT |
0.0650 USDT |
0.0650 USDT |
0.0659 USDT |
| 2022-12-12 |
0.0713 USDT |
0.0000 |
0.0707 USDT |
0.0707 USDT |
0.0707 USDT |
0.0707 USDT |
| 2022-12-11 |
0.0737 USDT |
31,839.5349 |
0.0739 USDT |
0.0739 USDT |
0.0744 USDT |
0.0743 USDT |
| 2022-12-10 |
0.0736 USDT |
29,748.6450 |
0.0716 USDT |
0.0716 USDT |
0.0716 USDT |
0.0716 USDT |
| 2022-12-09 |
0.0781 USDT |
26,713.0612 |
0.0786 USDT |
0.0786 USDT |
0.0787 USDT |
0.0786 USDT |
| 2022-12-08 |
0.0787 USDT |
31,305.4716 |
0.0789 USDT |
0.0789 USDT |
0.0789 USDT |
0.0789 USDT |
| 2022-12-07 |
0.0874 USDT |
26,460.6190 |
0.0807 USDT |
0.0800 USDT |
0.0807 USDT |
0.0804 USDT |
| 2022-12-06 |
0.0864 USDT |
22,691.8992 |
0.0899 USDT |
0.0899 USDT |
0.0899 USDT |
0.0899 USDT |
| 2022-12-05 |
0.0839 USDT |
21,068.4223 |
0.0857 USDT |
0.0840 USDT |
0.0857 USDT |
0.0842 USDT |
| 2022-12-04 |
0.0829 USDT |
28,035.4822 |
0.0887 USDT |
0.0887 USDT |
0.0896 USDT |
0.0887 USDT |
| 2022-12-03 |
0.0788 USDT |
38,200.7786 |
0.0782 USDT |
0.0782 USDT |
0.0796 USDT |
0.0782 USDT |
| 2022-12-02 |
0.0808 USDT |
38,828.0627 |
0.0810 USDT |
0.0810 USDT |
0.0831 USDT |
0.0810 USDT |
| 2022-12-01 |
0.0823 USDT |
40,057.2091 |
0.0832 USDT |
0.0816 USDT |
0.0830 USDT |
0.0816 USDT |
| 2022-11-30 |
0.0824 USDT |
37,719.6572 |
0.0823 USDT |
0.0814 USDT |
0.0821 USDT |
0.0821 USDT |
| 2022-11-29 |
0.0770 USDT |
37,857.4529 |
0.0830 USDT |
0.0830 USDT |
0.0836 USDT |
0.0830 USDT |
| 2022-11-28 |
0.0845 USDT |
35,551.8800 |
0.0838 USDT |
0.0606 USDT |
0.0831 USDT |
0.0810 USDT |
| 2022-11-27 |
0.0871 USDT |
30,774.2904 |
0.0896 USDT |
0.0837 USDT |
0.0862 USDT |
0.0862 USDT |
| 2022-11-26 |
0.0823 USDT |
36,682.4911 |
0.0828 USDT |
0.0828 USDT |
0.0833 USDT |
0.0828 USDT |
| 2022-11-25 |
0.0938 USDT |
31,202.3591 |
0.0905 USDT |
0.0905 USDT |
0.0908 USDT |
0.0905 USDT |
| 2022-11-24 |
0.0998 USDT |
27,449.9818 |
0.0995 USDT |
0.0995 USDT |
0.1005 USDT |
0.0996 USDT |
| 2022-11-23 |
0.0995 USDT |
29,556.7934 |
0.0981 USDT |
0.0981 USDT |
0.0981 USDT |
0.0981 USDT |
| 2022-11-22 |
0.1039 USDT |
34,400.2853 |
0.1040 USDT |
0.1034 USDT |
0.1041 USDT |
0.1039 USDT |
| 2022-11-21 |
0.1043 USDT |
27,981.9183 |
0.0932 USDT |
0.0931 USDT |
0.1066 USDT |
0.1055 USDT |
| 2022-11-20 |
0.1077 USDT |
31,176.3842 |
0.1070 USDT |
0.1070 USDT |
0.1080 USDT |
0.1070 USDT |
| 2022-11-19 |
0.1070 USDT |
32,049.5366 |
0.1093 USDT |
0.1087 USDT |
0.1104 USDT |
0.1102 USDT |
| 2022-11-18 |
0.1083 USDT |
29,797.1187 |
0.1056 USDT |
0.1056 USDT |
0.1065 USDT |
0.1056 USDT |