Identifier on DigiFinex: sgb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.0150 USDT |
202,079.0569 |
0.0167 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2022-11-02 |
0.0164 USDT |
212,068.8611 |
0.0169 USDT |
0.0167 USDT |
0.0169 USDT |
0.0170 USDT |
| 2022-11-01 |
0.0165 USDT |
216,188.5288 |
0.0164 USDT |
0.0164 USDT |
0.0165 USDT |
0.0164 USDT |
| 2022-10-31 |
0.0168 USDT |
171,572.6057 |
0.0168 USDT |
0.0165 USDT |
0.0167 USDT |
0.0165 USDT |
| 2022-10-30 |
0.0169 USDT |
106,062.9333 |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
| 2022-10-29 |
0.0180 USDT |
178,686.3620 |
0.0181 USDT |
0.0177 USDT |
0.0179 USDT |
0.0179 USDT |
| 2022-10-28 |
0.0175 USDT |
210,975.7587 |
0.0182 USDT |
0.0179 USDT |
0.0180 USDT |
0.0179 USDT |
| 2022-10-27 |
0.0172 USDT |
201,831.8791 |
0.0169 USDT |
0.0167 USDT |
0.0168 USDT |
0.0168 USDT |
| 2022-10-26 |
0.0177 USDT |
137,187.6441 |
0.0178 USDT |
0.0176 USDT |
0.0178 USDT |
0.0178 USDT |
| 2022-10-25 |
0.0165 USDT |
245,997.7096 |
0.0176 USDT |
0.0174 USDT |
0.0175 USDT |
0.0174 USDT |
| 2022-10-24 |
0.0168 USDT |
255,582.6445 |
0.0165 USDT |
0.0160 USDT |
0.0161 USDT |
0.0163 USDT |
| 2022-10-23 |
0.0182 USDT |
243,379.5245 |
0.0172 USDT |
0.0171 USDT |
0.0172 USDT |
0.0176 USDT |
| 2022-10-22 |
0.0184 USDT |
168,107.2401 |
0.0187 USDT |
0.0186 USDT |
0.0189 USDT |
0.0191 USDT |
| 2022-10-21 |
0.0185 USDT |
173,871.8137 |
0.0183 USDT |
0.0180 USDT |
0.0182 USDT |
0.0182 USDT |
| 2022-10-20 |
0.0194 USDT |
212,929.8354 |
0.0201 USDT |
0.0179 USDT |
0.0179 USDT |
0.0179 USDT |
| 2022-10-19 |
0.0195 USDT |
152,136.7418 |
0.0193 USDT |
0.0192 USDT |
0.0194 USDT |
0.0194 USDT |
| 2022-10-18 |
0.0195 USDT |
132,869.8530 |
0.0196 USDT |
0.0195 USDT |
0.0197 USDT |
0.0196 USDT |
| 2022-10-17 |
0.0198 USDT |
161,152.3337 |
0.0197 USDT |
0.0195 USDT |
0.0197 USDT |
0.0196 USDT |
| 2022-10-16 |
0.0196 USDT |
186,746.8452 |
0.0196 USDT |
0.0195 USDT |
0.0196 USDT |
0.0196 USDT |
| 2022-10-15 |
0.0195 USDT |
137,432.5331 |
0.0197 USDT |
0.0196 USDT |
0.0198 USDT |
0.0196 USDT |
| 2022-10-14 |
0.0198 USDT |
174,554.1661 |
0.0191 USDT |
0.0191 USDT |
0.0192 USDT |
0.0192 USDT |
| 2022-10-13 |
0.0198 USDT |
140,876.6496 |
0.0198 USDT |
0.0197 USDT |
0.0200 USDT |
0.0201 USDT |
| 2022-10-12 |
0.0196 USDT |
205,720.5671 |
0.0191 USDT |
0.0190 USDT |
0.0193 USDT |
0.0194 USDT |
| 2022-10-11 |
0.0198 USDT |
143,073.9007 |
0.0200 USDT |
0.0200 USDT |
0.0201 USDT |
0.0206 USDT |
| 2022-10-10 |
0.0194 USDT |
151,473.3310 |
0.0197 USDT |
0.0196 USDT |
0.0198 USDT |
0.0200 USDT |
| 2022-10-09 |
0.0186 USDT |
175,339.5576 |
0.0191 USDT |
0.0190 USDT |
0.0192 USDT |
0.0193 USDT |
| 2022-10-08 |
0.0213 USDT |
217,670.0018 |
0.0172 USDT |
0.0172 USDT |
0.0173 USDT |
0.0175 USDT |
| 2022-10-07 |
0.0214 USDT |
142,732.6102 |
0.0218 USDT |
0.0218 USDT |
0.0219 USDT |
0.0220 USDT |
| 2022-10-06 |
0.0212 USDT |
137,052.8236 |
0.0213 USDT |
0.0212 USDT |
0.0215 USDT |
0.0213 USDT |
| 2022-10-05 |
0.0202 USDT |
150,978.7481 |
0.0207 USDT |
0.0205 USDT |
0.0206 USDT |
0.0207 USDT |
| 2022-10-04 |
0.0200 USDT |
186,573.2152 |
0.0201 USDT |
0.0198 USDT |
0.0201 USDT |
0.0201 USDT |
| 2022-10-03 |
0.0194 USDT |
117,086.3304 |
0.0194 USDT |
0.0194 USDT |
0.0195 USDT |
0.0196 USDT |
| 2022-10-02 |
0.0193 USDT |
148,694.4271 |
0.0194 USDT |
0.0192 USDT |
0.0194 USDT |
0.0195 USDT |
| 2022-10-01 |
0.0189 USDT |
134,634.4725 |
0.0192 USDT |
0.0191 USDT |
0.0192 USDT |
0.0192 USDT |
| 2022-09-30 |
0.0187 USDT |
204,759.4895 |
0.0188 USDT |
0.0188 USDT |
0.0189 USDT |
0.0189 USDT |
| 2022-09-29 |
0.0185 USDT |
174,730.0232 |
0.0187 USDT |
0.0185 USDT |
0.0187 USDT |
0.0189 USDT |
| 2022-09-28 |
0.0195 USDT |
223,993.9972 |
0.0184 USDT |
0.0184 USDT |
0.0185 USDT |
0.0186 USDT |
| 2022-09-27 |
0.0186 USDT |
194,637.0305 |
0.0191 USDT |
0.0190 USDT |
0.0192 USDT |
0.0194 USDT |
| 2022-09-26 |
0.0196 USDT |
163,783.0586 |
0.0193 USDT |
0.0190 USDT |
0.0192 USDT |
0.0191 USDT |
| 2022-09-25 |
0.0202 USDT |
155,842.5843 |
0.0204 USDT |
0.0199 USDT |
0.0200 USDT |
0.0200 USDT |
| 2022-09-24 |
0.0197 USDT |
199,275.8610 |
0.0200 USDT |
0.0195 USDT |
0.0197 USDT |
0.0195 USDT |
| 2022-09-23 |
0.0200 USDT |
187,039.7331 |
0.0190 USDT |
0.0189 USDT |
0.0191 USDT |
0.0192 USDT |
| 2022-09-22 |
0.0198 USDT |
222,788.8091 |
0.0204 USDT |
0.0204 USDT |
0.0207 USDT |
0.0222 USDT |
| 2022-09-21 |
0.0184 USDT |
172,950.2303 |
0.0186 USDT |
0.0185 USDT |
0.0187 USDT |
0.0188 USDT |
| 2022-09-20 |
0.0188 USDT |
185,072.9490 |
0.0185 USDT |
0.0181 USDT |
0.0183 USDT |
0.0181 USDT |
| 2022-09-19 |
0.0212 USDT |
180,655.6812 |
0.0197 USDT |
0.0195 USDT |
0.0196 USDT |
0.0195 USDT |
| 2022-09-18 |
0.0202 USDT |
166,210.4250 |
0.0210 USDT |
0.0206 USDT |
0.0209 USDT |
0.0211 USDT |
| 2022-09-17 |
0.0201 USDT |
136,953.7744 |
0.0202 USDT |
0.0197 USDT |
0.0199 USDT |
0.0197 USDT |
| 2022-09-16 |
0.0202 USDT |
186,348.1425 |
0.0195 USDT |
0.0194 USDT |
0.0197 USDT |
0.0196 USDT |
| 2022-09-15 |
0.0241 USDT |
151,853.6767 |
0.0235 USDT |
0.0231 USDT |
0.0234 USDT |
0.0235 USDT |