Identifier on DigiFinex: serg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-14 |
0.3523 USDT |
11,896.1043 |
0.3546 USDT |
0.3546 USDT |
0.3593 USDT |
0.3546 USDT |
| 2022-09-13 |
0.3408 USDT |
11,886.2595 |
0.3553 USDT |
0.3553 USDT |
0.3593 USDT |
0.3553 USDT |
| 2022-09-12 |
0.2910 USDT |
710.4973 |
0.2880 USDT |
0.2880 USDT |
0.2884 USDT |
0.2884 USDT |
| 2022-09-11 |
0.2863 USDT |
15,513.5798 |
0.2908 USDT |
0.2881 USDT |
0.2933 USDT |
0.2909 USDT |
| 2022-09-10 |
0.2676 USDT |
15,453.5673 |
0.2758 USDT |
0.2421 USDT |
0.2735 USDT |
0.2747 USDT |
| 2022-09-09 |
0.2766 USDT |
14,283.1399 |
0.2786 USDT |
0.2695 USDT |
0.2787 USDT |
0.2742 USDT |
| 2022-09-08 |
0.2937 USDT |
0.0000 |
0.2869 USDT |
0.2869 USDT |
0.2869 USDT |
0.2869 USDT |
| 2022-09-07 |
0.2903 USDT |
6,292.0587 |
0.2957 USDT |
0.2954 USDT |
0.3006 USDT |
0.3006 USDT |
| 2022-09-06 |
0.2844 USDT |
13,419.8012 |
0.2983 USDT |
0.2937 USDT |
0.2971 USDT |
0.2952 USDT |
| 2022-09-05 |
0.2778 USDT |
19,022.4154 |
0.2780 USDT |
0.2701 USDT |
0.2740 USDT |
0.2712 USDT |
| 2022-09-04 |
0.2896 USDT |
10,458.4970 |
0.2759 USDT |
0.2759 USDT |
0.2759 USDT |
0.2815 USDT |
| 2022-09-03 |
0.2820 USDT |
96,397.5010 |
0.2894 USDT |
0.2833 USDT |
0.2881 USDT |
0.2881 USDT |
| 2022-09-02 |
0.2858 USDT |
97,727.4440 |
0.2723 USDT |
0.2699 USDT |
0.2739 USDT |
0.2749 USDT |
| 2022-09-01 |
0.2883 USDT |
74,440.7150 |
0.2786 USDT |
0.2786 USDT |
0.2904 USDT |
0.2882 USDT |
| 2022-08-31 |
0.2889 USDT |
76,938.9564 |
0.2731 USDT |
0.2720 USDT |
0.2787 USDT |
0.2837 USDT |
| 2022-08-30 |
0.2838 USDT |
254,811.5161 |
0.2979 USDT |
0.2874 USDT |
0.2940 USDT |
0.2901 USDT |
| 2022-08-29 |
0.2864 USDT |
229,030.1374 |
0.2973 USDT |
0.2704 USDT |
0.2802 USDT |
0.2765 USDT |
| 2022-08-28 |
0.2834 USDT |
278,090.7337 |
0.2842 USDT |
0.2703 USDT |
0.2811 USDT |
0.2772 USDT |
| 2022-08-27 |
0.2859 USDT |
284,810.6471 |
0.2914 USDT |
0.2892 USDT |
0.2962 USDT |
0.2944 USDT |