Identifier on DigiFinex: sgb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0197 USDT |
164,996.9457 |
0.0199 USDT |
0.0196 USDT |
0.0197 USDT |
0.0197 USDT |
| 2022-06-05 |
0.0223 USDT |
212,133.7247 |
0.0201 USDT |
0.0201 USDT |
0.0202 USDT |
0.0202 USDT |
| 2022-06-04 |
0.0258 USDT |
129,672.5509 |
0.0264 USDT |
0.0263 USDT |
0.0265 USDT |
0.0265 USDT |
| 2022-06-03 |
0.0242 USDT |
398,981.4900 |
0.0300 USDT |
0.0268 USDT |
0.0300 USDT |
0.0268 USDT |
| 2022-06-02 |
0.0230 USDT |
347,909.9823 |
0.0242 USDT |
0.0241 USDT |
0.0244 USDT |
0.0297 USDT |
| 2022-06-01 |
0.0211 USDT |
190,324.4144 |
0.0201 USDT |
0.0201 USDT |
0.0203 USDT |
0.0209 USDT |
| 2022-05-31 |
0.0225 USDT |
138,662.4204 |
0.0222 USDT |
0.0222 USDT |
0.0224 USDT |
0.0223 USDT |
| 2022-05-30 |
0.0230 USDT |
121,391.6490 |
0.0229 USDT |
0.0228 USDT |
0.0229 USDT |
0.0229 USDT |
| 2022-05-29 |
0.0227 USDT |
145,794.2056 |
0.0230 USDT |
0.0229 USDT |
0.0231 USDT |
0.0231 USDT |
| 2022-05-28 |
0.0229 USDT |
143,100.4294 |
0.0228 USDT |
0.0224 USDT |
0.0227 USDT |
0.0225 USDT |
| 2022-05-27 |
0.0231 USDT |
150,993.8218 |
0.0234 USDT |
0.0232 USDT |
0.0234 USDT |
0.0235 USDT |
| 2022-05-26 |
0.0254 USDT |
211,711.8001 |
0.0240 USDT |
0.0230 USDT |
0.0231 USDT |
0.0231 USDT |
| 2022-05-25 |
0.0280 USDT |
125,510.1239 |
0.0276 USDT |
0.0268 USDT |
0.0272 USDT |
0.0268 USDT |
| 2022-05-24 |
0.0294 USDT |
122,878.3402 |
0.0289 USDT |
0.0288 USDT |
0.0291 USDT |
0.0289 USDT |
| 2022-05-23 |
0.0249 USDT |
262,307.9784 |
0.0241 USDT |
0.0237 USDT |
0.0241 USDT |
0.0300 USDT |
| 2022-05-22 |
0.0238 USDT |
179,514.4637 |
0.0229 USDT |
0.0227 USDT |
0.0229 USDT |
0.0228 USDT |
| 2022-05-21 |
0.0241 USDT |
321,294.8115 |
0.0307 USDT |
0.0258 USDT |
0.0259 USDT |
0.0258 USDT |
| 2022-05-20 |
0.0250 USDT |
206,084.6838 |
0.0232 USDT |
0.0229 USDT |
0.0232 USDT |
0.0258 USDT |
| 2022-05-19 |
0.0274 USDT |
175,679.0058 |
0.0276 USDT |
0.0260 USDT |
0.0262 USDT |
0.0262 USDT |
| 2022-05-18 |
0.0286 USDT |
257,643.5187 |
0.0281 USDT |
0.0278 USDT |
0.0278 USDT |
0.0278 USDT |
| 2022-05-17 |
0.0237 USDT |
425,116.3643 |
0.0295 USDT |
0.0200 USDT |
0.0201 USDT |
0.0201 USDT |
| 2022-05-16 |
0.0174 USDT |
278,174.3518 |
0.0156 USDT |
0.0151 USDT |
0.0152 USDT |
0.0152 USDT |
| 2022-05-15 |
0.0213 USDT |
402,030.3608 |
0.0179 USDT |
0.0179 USDT |
0.0226 USDT |
0.0225 USDT |
| 2022-05-14 |
0.0192 USDT |
91,545.2433 |
0.0191 USDT |
0.0191 USDT |
0.0192 USDT |
0.0191 USDT |
| 2022-05-13 |
0.0195 USDT |
147,721.1044 |
0.0193 USDT |
0.0191 USDT |
0.0192 USDT |
0.0193 USDT |
| 2022-05-12 |
0.0246 USDT |
369,248.3703 |
0.0267 USDT |
0.0180 USDT |
0.0192 USDT |
0.0195 USDT |
| 2022-05-11 |
0.0305 USDT |
142,633.1881 |
0.0292 USDT |
0.0287 USDT |
0.0290 USDT |
0.0290 USDT |
| 2022-05-10 |
0.0300 USDT |
150,499.8696 |
0.0315 USDT |
0.0307 USDT |
0.0309 USDT |
0.0308 USDT |
| 2022-05-09 |
0.0322 USDT |
184,869.7765 |
0.0292 USDT |
0.0280 USDT |
0.0294 USDT |
0.0293 USDT |
| 2022-05-08 |
0.0348 USDT |
101,954.0601 |
0.0353 USDT |
0.0350 USDT |
0.0354 USDT |
0.0356 USDT |
| 2022-05-07 |
0.0387 USDT |
400,123.9860 |
0.0343 USDT |
0.0343 USDT |
0.0346 USDT |
0.0426 USDT |
| 2022-05-06 |
0.0378 USDT |
121,377.5754 |
0.0384 USDT |
0.0384 USDT |
0.0386 USDT |
0.0398 USDT |
| 2022-05-05 |
0.0430 USDT |
130,008.4741 |
0.0425 USDT |
0.0398 USDT |
0.0403 USDT |
0.0402 USDT |
| 2022-05-04 |
0.0412 USDT |
76,300.2085 |
0.0419 USDT |
0.0416 USDT |
0.0420 USDT |
0.0420 USDT |
| 2022-05-03 |
0.0434 USDT |
64,300.7470 |
0.0426 USDT |
0.0422 USDT |
0.0426 USDT |
0.0424 USDT |
| 2022-05-02 |
0.0457 USDT |
85,685.3363 |
0.0437 USDT |
0.0425 USDT |
0.0428 USDT |
0.0431 USDT |
| 2022-05-01 |
0.0477 USDT |
102,178.6474 |
0.0481 USDT |
0.0468 USDT |
0.0471 USDT |
0.0471 USDT |
| 2022-04-30 |
0.0489 USDT |
119,154.5131 |
0.0510 USDT |
0.0491 USDT |
0.0494 USDT |
0.0494 USDT |
| 2022-04-29 |
0.0491 USDT |
124,167.4734 |
0.0472 USDT |
0.0469 USDT |
0.0473 USDT |
0.0477 USDT |
| 2022-04-28 |
0.0462 USDT |
117,481.7000 |
0.0531 USDT |
0.0469 USDT |
0.0515 USDT |
0.0470 USDT |
| 2022-04-27 |
0.0404 USDT |
153,989.4012 |
0.0441 USDT |
0.0423 USDT |
0.0425 USDT |
0.0423 USDT |
| 2022-04-26 |
0.0399 USDT |
29,007.8437 |
0.0419 USDT |
0.0418 USDT |
0.0419 USDT |
0.0419 USDT |
| 2022-04-25 |
0.0391 USDT |
56,257.9677 |
0.0392 USDT |
0.0390 USDT |
0.0392 USDT |
0.0390 USDT |
| 2022-04-24 |
0.0410 USDT |
117,780.0698 |
0.0390 USDT |
0.0390 USDT |
0.0392 USDT |
0.0393 USDT |
| 2022-04-23 |
0.0450 USDT |
427,494.7147 |
0.0446 USDT |
0.0316 USDT |
0.0448 USDT |
0.0445 USDT |
| 2022-04-22 |
0.0467 USDT |
75,347.4476 |
0.0470 USDT |
0.0458 USDT |
0.0463 USDT |
0.0461 USDT |
| 2022-04-21 |
0.0442 USDT |
131,107.5960 |
0.0488 USDT |
0.0448 USDT |
0.0486 USDT |
0.0451 USDT |
| 2022-04-20 |
0.0418 USDT |
400,970.6887 |
0.0400 USDT |
0.0383 USDT |
0.0386 USDT |
0.0385 USDT |
| 2022-04-19 |
0.0307 USDT |
132,152.0081 |
0.0390 USDT |
0.0385 USDT |
0.0390 USDT |
0.0440 USDT |
| 2022-04-18 |
0.0265 USDT |
515,680.0988 |
0.0215 USDT |
0.0215 USDT |
0.0228 USDT |
0.0266 USDT |