Identifier on DigiFinex: sgb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.0541 USDT |
70,930.7558 |
0.0508 USDT |
0.0508 USDT |
0.0511 USDT |
0.0508 USDT |
| 2022-04-16 |
0.0592 USDT |
36,361.7752 |
0.0599 USDT |
0.0581 USDT |
0.0587 USDT |
0.0587 USDT |
| 2022-04-15 |
0.0584 USDT |
26,020.2364 |
0.0586 USDT |
0.0581 USDT |
0.0583 USDT |
0.0585 USDT |
| 2022-04-14 |
0.0588 USDT |
35,229.6155 |
0.0581 USDT |
0.0580 USDT |
0.0583 USDT |
0.0582 USDT |
| 2022-04-13 |
0.0604 USDT |
50,127.5849 |
0.0605 USDT |
0.0587 USDT |
0.0591 USDT |
0.0589 USDT |
| 2022-04-12 |
0.0578 USDT |
73,006.1584 |
0.0583 USDT |
0.0583 USDT |
0.0591 USDT |
0.0591 USDT |
| 2022-04-11 |
0.0621 USDT |
48,289.5567 |
0.0622 USDT |
0.0617 USDT |
0.0620 USDT |
0.0619 USDT |
| 2022-04-10 |
0.0636 USDT |
44,310.6297 |
0.0634 USDT |
0.0625 USDT |
0.0631 USDT |
0.0631 USDT |
| 2022-04-09 |
0.0646 USDT |
41,160.1147 |
0.0640 USDT |
0.0635 USDT |
0.0639 USDT |
0.0639 USDT |
| 2022-04-08 |
0.0646 USDT |
49,866.1913 |
0.0641 USDT |
0.0634 USDT |
0.0638 USDT |
0.0639 USDT |
| 2022-04-07 |
0.0685 USDT |
36,469.0175 |
0.0659 USDT |
0.0653 USDT |
0.0658 USDT |
0.0656 USDT |
| 2022-04-06 |
0.0687 USDT |
255,088.1944 |
0.0707 USDT |
0.0536 USDT |
0.0680 USDT |
0.0678 USDT |
| 2022-04-05 |
0.0706 USDT |
36,771.2189 |
0.0705 USDT |
0.0697 USDT |
0.0705 USDT |
0.0702 USDT |
| 2022-04-04 |
0.0724 USDT |
58,842.5303 |
0.0700 USDT |
0.0698 USDT |
0.0703 USDT |
0.0698 USDT |
| 2022-04-03 |
0.0748 USDT |
230,186.1025 |
0.0744 USDT |
0.0743 USDT |
0.0749 USDT |
0.0974 USDT |
| 2022-04-02 |
0.0813 USDT |
674,799.6482 |
0.0720 USDT |
0.0664 USDT |
0.0669 USDT |
0.0669 USDT |
| 2022-04-01 |
0.0606 USDT |
40,012.7405 |
0.0609 USDT |
0.0600 USDT |
0.0603 USDT |
0.0603 USDT |
| 2022-03-31 |
0.0614 USDT |
48,438.2428 |
0.0607 USDT |
0.0602 USDT |
0.0607 USDT |
0.0614 USDT |
| 2022-03-30 |
0.0625 USDT |
63,347.0687 |
0.0614 USDT |
0.0604 USDT |
0.0611 USDT |
0.0618 USDT |
| 2022-03-29 |
0.0534 USDT |
103,272.9955 |
0.0628 USDT |
0.0628 USDT |
0.0628 USDT |
0.0628 USDT |
| 2022-03-28 |
0.0604 USDT |
177,307.9551 |
0.0428 USDT |
0.0425 USDT |
0.0431 USDT |
0.0434 USDT |
| 2022-03-27 |
0.0506 USDT |
99,947.4879 |
0.0423 USDT |
0.0422 USDT |
0.0426 USDT |
0.0427 USDT |
| 2022-03-26 |
0.0562 USDT |
155,869.0061 |
0.0422 USDT |
0.0422 USDT |
0.0424 USDT |
0.0438 USDT |
| 2022-03-25 |
0.0517 USDT |
199,854.1581 |
0.0486 USDT |
0.0485 USDT |
0.0602 USDT |
0.0610 USDT |
| 2022-03-24 |
0.0514 USDT |
228,992.9434 |
0.0425 USDT |
0.0425 USDT |
0.0428 USDT |
0.0487 USDT |
| 2022-03-23 |
0.0624 USDT |
54,573.1329 |
0.0620 USDT |
0.0619 USDT |
0.0623 USDT |
0.0627 USDT |
| 2022-03-22 |
0.0641 USDT |
18,760.2724 |
0.0640 USDT |
0.0639 USDT |
0.0644 USDT |
0.0642 USDT |
| 2022-03-21 |
0.0557 USDT |
51,416.1925 |
0.0640 USDT |
0.0639 USDT |
0.0642 USDT |
0.0640 USDT |
| 2022-03-20 |
0.0512 USDT |
402,501.2667 |
0.0514 USDT |
0.0422 USDT |
0.0425 USDT |
0.0423 USDT |
| 2022-03-19 |
0.0579 USDT |
81,103.4935 |
0.0597 USDT |
0.0500 USDT |
0.0591 USDT |
0.0500 USDT |
| 2022-03-18 |
0.0594 USDT |
34,630.1172 |
0.0591 USDT |
0.0590 USDT |
0.0593 USDT |
0.0593 USDT |
| 2022-03-17 |
0.0577 USDT |
45,041.4303 |
0.0591 USDT |
0.0590 USDT |
0.0593 USDT |
0.0593 USDT |
| 2022-03-16 |
0.0549 USDT |
58,923.9354 |
0.0581 USDT |
0.0559 USDT |
0.0566 USDT |
0.0561 USDT |
| 2022-03-15 |
0.0557 USDT |
64,060.6600 |
0.0544 USDT |
0.0531 USDT |
0.0533 USDT |
0.0532 USDT |
| 2022-03-14 |
0.0572 USDT |
47,791.8933 |
0.0572 USDT |
0.0565 USDT |
0.0569 USDT |
0.0567 USDT |
| 2022-03-13 |
0.0563 USDT |
86,944.2948 |
0.0546 USDT |
0.0544 USDT |
0.0549 USDT |
0.0552 USDT |
| 2022-03-12 |
0.0705 USDT |
31,987.2729 |
0.0703 USDT |
0.0700 USDT |
0.0705 USDT |
0.0703 USDT |
| 2022-03-11 |
0.0713 USDT |
33,332.9908 |
0.0706 USDT |
0.0704 USDT |
0.0708 USDT |
0.0704 USDT |
| 2022-03-10 |
0.0709 USDT |
34,653.8791 |
0.0709 USDT |
0.0708 USDT |
0.0713 USDT |
0.0714 USDT |
| 2022-03-09 |
0.0721 USDT |
42,313.0936 |
0.0698 USDT |
0.0689 USDT |
0.0693 USDT |
0.0691 USDT |
| 2022-03-08 |
0.0628 USDT |
53,830.0485 |
0.0693 USDT |
0.0688 USDT |
0.0692 USDT |
0.0698 USDT |
| 2022-03-07 |
0.0763 USDT |
34,036.7885 |
0.0750 USDT |
0.0750 USDT |
0.0757 USDT |
0.0757 USDT |
| 2022-03-06 |
0.0792 USDT |
32,633.2539 |
0.0790 USDT |
0.0785 USDT |
0.0792 USDT |
0.0789 USDT |
| 2022-03-05 |
0.0760 USDT |
27,179.1149 |
0.0773 USDT |
0.0766 USDT |
0.0774 USDT |
0.0772 USDT |
| 2022-03-04 |
0.0762 USDT |
40,263.5208 |
0.0750 USDT |
0.0744 USDT |
0.0752 USDT |
0.0752 USDT |
| 2022-03-03 |
0.0765 USDT |
45,872.1329 |
0.0744 USDT |
0.0739 USDT |
0.0744 USDT |
0.0740 USDT |
| 2022-03-02 |
0.0745 USDT |
106,675.4404 |
0.0787 USDT |
0.0699 USDT |
0.0705 USDT |
0.0769 USDT |
| 2022-03-01 |
0.0714 USDT |
67,476.8140 |
0.0684 USDT |
0.0676 USDT |
0.0682 USDT |
0.0676 USDT |
| 2022-02-28 |
0.0805 USDT |
35,225.5511 |
0.0789 USDT |
0.0787 USDT |
0.0796 USDT |
0.0790 USDT |
| 2022-02-27 |
0.0775 USDT |
33,028.3895 |
0.0777 USDT |
0.0776 USDT |
0.0786 USDT |
0.0791 USDT |