Identifier on DigiFinex: sgb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.0237 USDT |
160,515.9516 |
0.0245 USDT |
0.0244 USDT |
0.0246 USDT |
0.0245 USDT |
| 2022-09-13 |
0.0240 USDT |
218,550.9572 |
0.0250 USDT |
0.0246 USDT |
0.0249 USDT |
0.0246 USDT |
| 2022-09-12 |
0.0251 USDT |
286,992.0419 |
0.0278 USDT |
0.0218 USDT |
0.0219 USDT |
0.0218 USDT |
| 2022-09-11 |
0.0247 USDT |
136,238.6732 |
0.0253 USDT |
0.0247 USDT |
0.0249 USDT |
0.0248 USDT |
| 2022-09-10 |
0.0247 USDT |
112,377.0747 |
0.0246 USDT |
0.0243 USDT |
0.0245 USDT |
0.0246 USDT |
| 2022-09-09 |
0.0239 USDT |
142,574.5823 |
0.0245 USDT |
0.0244 USDT |
0.0247 USDT |
0.0247 USDT |
| 2022-09-08 |
0.0230 USDT |
163,623.7155 |
0.0239 USDT |
0.0228 USDT |
0.0230 USDT |
0.0229 USDT |
| 2022-09-07 |
0.0221 USDT |
232,292.0768 |
0.0201 USDT |
0.0198 USDT |
0.0199 USDT |
0.0200 USDT |
| 2022-09-06 |
0.0231 USDT |
741,678.9168 |
0.0236 USDT |
0.0172 USDT |
0.0179 USDT |
0.0179 USDT |
| 2022-09-05 |
0.0270 USDT |
166,004.4276 |
0.0275 USDT |
0.0269 USDT |
0.0271 USDT |
0.0270 USDT |
| 2022-09-04 |
0.0259 USDT |
139,497.3071 |
0.0254 USDT |
0.0253 USDT |
0.0255 USDT |
0.0257 USDT |
| 2022-09-03 |
0.0264 USDT |
121,978.8492 |
0.0262 USDT |
0.0260 USDT |
0.0263 USDT |
0.0263 USDT |
| 2022-09-02 |
0.0253 USDT |
214,066.7751 |
0.0262 USDT |
0.0261 USDT |
0.0263 USDT |
0.0267 USDT |
| 2022-09-01 |
0.0230 USDT |
145,865.3573 |
0.0232 USDT |
0.0232 USDT |
0.0234 USDT |
0.0237 USDT |
| 2022-08-31 |
0.0227 USDT |
135,490.8623 |
0.0230 USDT |
0.0226 USDT |
0.0227 USDT |
0.0227 USDT |
| 2022-08-30 |
0.0235 USDT |
74,431.9358 |
0.0231 USDT |
0.0227 USDT |
0.0228 USDT |
0.0228 USDT |
| 2022-08-29 |
0.0240 USDT |
82,769.6132 |
0.0238 USDT |
0.0237 USDT |
0.0239 USDT |
0.0241 USDT |
| 2022-08-28 |
0.0229 USDT |
194,276.9775 |
0.0239 USDT |
0.0237 USDT |
0.0239 USDT |
0.0239 USDT |
| 2022-08-27 |
0.0195 USDT |
191,499.4327 |
0.0204 USDT |
0.0204 USDT |
0.0206 USDT |
0.0205 USDT |
| 2022-08-26 |
0.0209 USDT |
267,566.2965 |
0.0172 USDT |
0.0171 USDT |
0.0175 USDT |
0.0185 USDT |
| 2022-08-25 |
0.0236 USDT |
81,060.2901 |
0.0237 USDT |
0.0233 USDT |
0.0235 USDT |
0.0235 USDT |
| 2022-08-24 |
0.0239 USDT |
112,033.8908 |
0.0235 USDT |
0.0234 USDT |
0.0236 USDT |
0.0237 USDT |
| 2022-08-23 |
0.0253 USDT |
130,093.3894 |
0.0243 USDT |
0.0240 USDT |
0.0243 USDT |
0.0241 USDT |
| 2022-08-22 |
0.0252 USDT |
432,485.2363 |
0.0284 USDT |
0.0214 USDT |
0.0271 USDT |
0.0269 USDT |
| 2022-08-21 |
0.0239 USDT |
267,921.3009 |
0.0214 USDT |
0.0214 USDT |
0.0215 USDT |
0.0222 USDT |
| 2022-08-20 |
0.0298 USDT |
47,249.4293 |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
| 2022-08-19 |
0.0298 USDT |
42,012.2441 |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
| 2022-08-18 |
0.0270 USDT |
114,902.5094 |
0.0299 USDT |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
| 2022-08-17 |
0.0263 USDT |
143,480.1005 |
0.0254 USDT |
0.0251 USDT |
0.0253 USDT |
0.0251 USDT |
| 2022-08-16 |
0.0291 USDT |
75,543.4495 |
0.0286 USDT |
0.0285 USDT |
0.0286 USDT |
0.0286 USDT |
| 2022-08-15 |
0.0302 USDT |
100,411.7214 |
0.0297 USDT |
0.0294 USDT |
0.0297 USDT |
0.0295 USDT |
| 2022-08-14 |
0.0296 USDT |
106,392.6284 |
0.0304 USDT |
0.0303 USDT |
0.0305 USDT |
0.0305 USDT |
| 2022-08-13 |
0.0272 USDT |
190,818.2098 |
0.0280 USDT |
0.0280 USDT |
0.0282 USDT |
0.0283 USDT |
| 2022-08-12 |
0.0242 USDT |
119,013.6179 |
0.0243 USDT |
0.0242 USDT |
0.0244 USDT |
0.0246 USDT |
| 2022-08-11 |
0.0257 USDT |
190,012.4679 |
0.0242 USDT |
0.0237 USDT |
0.0240 USDT |
0.0239 USDT |
| 2022-08-10 |
0.0275 USDT |
180,910.0499 |
0.0236 USDT |
0.0232 USDT |
0.0234 USDT |
0.0233 USDT |
| 2022-08-09 |
0.0229 USDT |
151,236.9775 |
0.0226 USDT |
0.0220 USDT |
0.0223 USDT |
0.0221 USDT |
| 2022-08-08 |
0.0229 USDT |
167,334.1151 |
0.0236 USDT |
0.0235 USDT |
0.0237 USDT |
0.0237 USDT |
| 2022-08-07 |
0.0255 USDT |
438,986.0812 |
0.0209 USDT |
0.0209 USDT |
0.0229 USDT |
0.0229 USDT |
| 2022-08-06 |
0.0240 USDT |
162,080.5419 |
0.0249 USDT |
0.0239 USDT |
0.0242 USDT |
0.0241 USDT |
| 2022-08-05 |
0.0235 USDT |
119,073.7929 |
0.0234 USDT |
0.0234 USDT |
0.0236 USDT |
0.0240 USDT |
| 2022-08-04 |
0.0235 USDT |
75,820.2560 |
0.0236 USDT |
0.0234 USDT |
0.0236 USDT |
0.0236 USDT |
| 2022-08-03 |
0.0234 USDT |
55,511.1323 |
0.0234 USDT |
0.0234 USDT |
0.0235 USDT |
0.0234 USDT |
| 2022-08-02 |
0.0230 USDT |
96,077.6008 |
0.0235 USDT |
0.0234 USDT |
0.0235 USDT |
0.0234 USDT |
| 2022-08-01 |
0.0230 USDT |
215,708.7827 |
0.0232 USDT |
0.0229 USDT |
0.0231 USDT |
0.0231 USDT |
| 2022-07-31 |
0.0240 USDT |
206,728.0092 |
0.0250 USDT |
0.0245 USDT |
0.0248 USDT |
0.0247 USDT |
| 2022-07-30 |
0.0244 USDT |
58,044.9421 |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
| 2022-07-29 |
0.0218 USDT |
160,282.6011 |
0.0215 USDT |
0.0214 USDT |
0.0216 USDT |
0.0216 USDT |
| 2022-07-28 |
0.0210 USDT |
177,972.9867 |
0.0223 USDT |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
| 2022-07-27 |
0.0218 USDT |
339,804.2410 |
0.0227 USDT |
0.0169 USDT |
0.0227 USDT |
0.0180 USDT |