Identifier on DigiFinex: sgb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.0107 USDT |
290,035.3694 |
0.0108 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2022-12-22 |
0.0105 USDT |
421,940.6414 |
0.0107 USDT |
0.0102 USDT |
0.0104 USDT |
0.0104 USDT |
| 2022-12-21 |
0.0104 USDT |
281,942.2765 |
0.0104 USDT |
0.0103 USDT |
0.0104 USDT |
0.0104 USDT |
| 2022-12-20 |
0.0132 USDT |
849,099.6387 |
0.0120 USDT |
0.0120 USDT |
0.0121 USDT |
0.0146 USDT |
| 2022-12-19 |
0.0107 USDT |
268,462.0526 |
0.0107 USDT |
0.0106 USDT |
0.0107 USDT |
0.0107 USDT |
| 2022-12-18 |
0.0107 USDT |
115,736.1752 |
0.0106 USDT |
0.0106 USDT |
0.0107 USDT |
0.0106 USDT |
| 2022-12-17 |
0.0107 USDT |
267,211.5229 |
0.0108 USDT |
0.0104 USDT |
0.0105 USDT |
0.0105 USDT |
| 2022-12-16 |
0.0111 USDT |
251,087.7053 |
0.0108 USDT |
0.0107 USDT |
0.0109 USDT |
0.0111 USDT |
| 2022-12-15 |
0.0116 USDT |
240,703.4326 |
0.0114 USDT |
0.0112 USDT |
0.0113 USDT |
0.0113 USDT |
| 2022-12-14 |
0.0123 USDT |
216,137.7515 |
0.0122 USDT |
0.0121 USDT |
0.0122 USDT |
0.0122 USDT |
| 2022-12-13 |
0.0120 USDT |
225,760.9684 |
0.0122 USDT |
0.0119 USDT |
0.0120 USDT |
0.0120 USDT |
| 2022-12-12 |
0.0120 USDT |
252,315.3647 |
0.0121 USDT |
0.0119 USDT |
0.0120 USDT |
0.0120 USDT |
| 2022-12-11 |
0.0122 USDT |
279,291.1520 |
0.0121 USDT |
0.0120 USDT |
0.0121 USDT |
0.0120 USDT |
| 2022-12-10 |
0.0125 USDT |
201,299.2006 |
0.0126 USDT |
0.0124 USDT |
0.0125 USDT |
0.0126 USDT |
| 2022-12-09 |
0.0124 USDT |
219,230.3241 |
0.0126 USDT |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
| 2022-12-08 |
0.0115 USDT |
298,684.9699 |
0.0123 USDT |
0.0121 USDT |
0.0122 USDT |
0.0121 USDT |
| 2022-12-07 |
0.0109 USDT |
264,439.8311 |
0.0107 USDT |
0.0107 USDT |
0.0108 USDT |
0.0108 USDT |
| 2022-12-06 |
0.0117 USDT |
248,488.2941 |
0.0120 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2022-12-05 |
0.0118 USDT |
230,854.4071 |
0.0117 USDT |
0.0115 USDT |
0.0115 USDT |
0.0115 USDT |
| 2022-12-04 |
0.0120 USDT |
191,378.5594 |
0.0118 USDT |
0.0117 USDT |
0.0118 USDT |
0.0118 USDT |
| 2022-12-03 |
0.0124 USDT |
182,483.9678 |
0.0124 USDT |
0.0123 USDT |
0.0124 USDT |
0.0124 USDT |
| 2022-12-02 |
0.0123 USDT |
218,919.5213 |
0.0122 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2022-12-01 |
0.0131 USDT |
230,725.0094 |
0.0132 USDT |
0.0129 USDT |
0.0130 USDT |
0.0131 USDT |
| 2022-11-30 |
0.0134 USDT |
194,487.2163 |
0.0133 USDT |
0.0130 USDT |
0.0131 USDT |
0.0132 USDT |
| 2022-11-29 |
0.0119 USDT |
253,739.8841 |
0.0139 USDT |
0.0136 USDT |
0.0137 USDT |
0.0136 USDT |
| 2022-11-28 |
0.0117 USDT |
268,021.5229 |
0.0116 USDT |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
| 2022-11-27 |
0.0124 USDT |
294,218.4961 |
0.0123 USDT |
0.0118 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-11-26 |
0.0124 USDT |
275,090.1437 |
0.0120 USDT |
0.0119 USDT |
0.0120 USDT |
0.0121 USDT |
| 2022-11-25 |
0.0116 USDT |
288,809.2123 |
0.0137 USDT |
0.0135 USDT |
0.0137 USDT |
0.0137 USDT |
| 2022-11-24 |
0.0110 USDT |
344,264.9196 |
0.0111 USDT |
0.0101 USDT |
0.0107 USDT |
0.0110 USDT |
| 2022-11-23 |
0.0111 USDT |
286,022.0528 |
0.0112 USDT |
0.0110 USDT |
0.0111 USDT |
0.0112 USDT |
| 2022-11-22 |
0.0125 USDT |
324,564.2619 |
0.0130 USDT |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
| 2022-11-21 |
0.0123 USDT |
172,638.9228 |
0.0124 USDT |
0.0122 USDT |
0.0123 USDT |
0.0123 USDT |
| 2022-11-20 |
0.0122 USDT |
272,528.8158 |
0.0124 USDT |
0.0123 USDT |
0.0124 USDT |
0.0124 USDT |
| 2022-11-19 |
0.0126 USDT |
226,155.4917 |
0.0126 USDT |
0.0123 USDT |
0.0125 USDT |
0.0123 USDT |
| 2022-11-18 |
0.0131 USDT |
249,631.4885 |
0.0128 USDT |
0.0126 USDT |
0.0127 USDT |
0.0127 USDT |
| 2022-11-17 |
0.0136 USDT |
238,131.0104 |
0.0134 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2022-11-16 |
0.0133 USDT |
218,106.6353 |
0.0136 USDT |
0.0134 USDT |
0.0134 USDT |
0.0134 USDT |
| 2022-11-15 |
0.0125 USDT |
221,903.5576 |
0.0131 USDT |
0.0130 USDT |
0.0132 USDT |
0.0132 USDT |
| 2022-11-14 |
0.0120 USDT |
143,905.0235 |
0.0120 USDT |
0.0119 USDT |
0.0120 USDT |
0.0119 USDT |
| 2022-11-13 |
0.0120 USDT |
171,672.5208 |
0.0119 USDT |
0.0119 USDT |
0.0120 USDT |
0.0120 USDT |
| 2022-11-12 |
0.0124 USDT |
230,997.7476 |
0.0122 USDT |
0.0121 USDT |
0.0123 USDT |
0.0122 USDT |
| 2022-11-11 |
0.0129 USDT |
230,203.0222 |
0.0128 USDT |
0.0125 USDT |
0.0126 USDT |
0.0126 USDT |
| 2022-11-10 |
0.0132 USDT |
206,481.7166 |
0.0132 USDT |
0.0132 USDT |
0.0134 USDT |
0.0134 USDT |
| 2022-11-09 |
0.0149 USDT |
246,756.5736 |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
| 2022-11-08 |
0.0178 USDT |
259,058.7865 |
0.0178 USDT |
0.0178 USDT |
0.0179 USDT |
0.0185 USDT |
| 2022-11-07 |
0.0177 USDT |
317,139.6970 |
0.0166 USDT |
0.0166 USDT |
0.0168 USDT |
0.0213 USDT |
| 2022-11-06 |
0.0165 USDT |
174,323.3877 |
0.0166 USDT |
0.0165 USDT |
0.0166 USDT |
0.0167 USDT |
| 2022-11-05 |
0.0167 USDT |
135,045.4165 |
0.0167 USDT |
0.0163 USDT |
0.0165 USDT |
0.0163 USDT |
| 2022-11-04 |
0.0166 USDT |
141,664.5815 |
0.0167 USDT |
0.0165 USDT |
0.0166 USDT |
0.0166 USDT |