Identifier on DigiFinex: sgb_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0127 USDT |
697,336.7002 |
0.0131 USDT |
0.0128 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-03-16 |
0.0123 USDT |
384,843.3011 |
0.0122 USDT |
0.0120 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-03-15 |
0.0127 USDT |
702,829.7960 |
0.0125 USDT |
0.0119 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-03-14 |
0.0140 USDT |
420,887.8867 |
0.0141 USDT |
0.0134 USDT |
0.0136 USDT |
0.0134 USDT |
| 2024-03-13 |
0.0145 USDT |
498,116.1894 |
0.0148 USDT |
0.0136 USDT |
0.0139 USDT |
0.0140 USDT |
| 2024-03-12 |
0.0153 USDT |
310,561.4127 |
0.0151 USDT |
0.0149 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-03-11 |
0.0154 USDT |
326,749.1854 |
0.0152 USDT |
0.0150 USDT |
0.0153 USDT |
0.0157 USDT |
| 2024-03-10 |
0.0159 USDT |
281,632.7432 |
0.0159 USDT |
0.0157 USDT |
0.0158 USDT |
0.0157 USDT |
| 2024-03-09 |
0.0160 USDT |
242,155.1957 |
0.0159 USDT |
0.0157 USDT |
0.0159 USDT |
0.0160 USDT |
| 2024-03-08 |
0.0163 USDT |
595,781.3271 |
0.0160 USDT |
0.0159 USDT |
0.0162 USDT |
0.0159 USDT |
| 2024-03-07 |
0.0156 USDT |
391,716.1899 |
0.0166 USDT |
0.0163 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-03-06 |
0.0145 USDT |
378,369.3479 |
0.0148 USDT |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-03-05 |
0.0155 USDT |
529,101.7235 |
0.0159 USDT |
0.0141 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-03-04 |
0.0164 USDT |
319,452.2344 |
0.0162 USDT |
0.0156 USDT |
0.0158 USDT |
0.0157 USDT |
| 2024-03-03 |
0.0169 USDT |
279,284.1065 |
0.0164 USDT |
0.0163 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-03-02 |
0.0176 USDT |
346,697.9686 |
0.0173 USDT |
0.0171 USDT |
0.0172 USDT |
0.0173 USDT |
| 2024-03-01 |
0.0169 USDT |
426,987.8391 |
0.0175 USDT |
0.0174 USDT |
0.0176 USDT |
0.0183 USDT |
| 2024-02-29 |
0.0157 USDT |
402,164.6004 |
0.0155 USDT |
0.0154 USDT |
0.0159 USDT |
0.0161 USDT |
| 2024-02-28 |
0.0161 USDT |
412,359.7048 |
0.0164 USDT |
0.0153 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-02-27 |
0.0169 USDT |
279,442.5672 |
0.0168 USDT |
0.0163 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-02-26 |
0.0174 USDT |
833,486.0935 |
0.0187 USDT |
0.0169 USDT |
0.0177 USDT |
0.0169 USDT |
| 2024-02-25 |
0.0154 USDT |
630,753.2557 |
0.0151 USDT |
0.0142 USDT |
0.0150 USDT |
0.0167 USDT |
| 2024-02-24 |
0.0157 USDT |
330,600.8207 |
0.0157 USDT |
0.0152 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-02-23 |
0.0142 USDT |
423,313.0938 |
0.0146 USDT |
0.0145 USDT |
0.0147 USDT |
0.0152 USDT |
| 2024-02-22 |
0.0135 USDT |
243,038.0745 |
0.0134 USDT |
0.0132 USDT |
0.0133 USDT |
0.0134 USDT |
| 2024-02-21 |
0.0138 USDT |
349,050.9916 |
0.0136 USDT |
0.0133 USDT |
0.0134 USDT |
0.0134 USDT |
| 2024-02-20 |
0.0142 USDT |
285,590.1296 |
0.0142 USDT |
0.0141 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-02-19 |
0.0144 USDT |
314,336.2189 |
0.0147 USDT |
0.0143 USDT |
0.0144 USDT |
0.0144 USDT |
| 2024-02-18 |
0.0139 USDT |
417,739.2164 |
0.0136 USDT |
0.0136 USDT |
0.0137 USDT |
0.0138 USDT |
| 2024-02-17 |
0.0138 USDT |
289,052.1814 |
0.0138 USDT |
0.0136 USDT |
0.0137 USDT |
0.0139 USDT |
| 2024-02-16 |
0.0140 USDT |
367,895.0614 |
0.0141 USDT |
0.0136 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-02-15 |
0.0149 USDT |
348,594.4607 |
0.0148 USDT |
0.0145 USDT |
0.0148 USDT |
0.0145 USDT |
| 2024-02-14 |
0.0148 USDT |
312,633.3449 |
0.0149 USDT |
0.0149 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-02-13 |
0.0148 USDT |
315,751.1429 |
0.0149 USDT |
0.0148 USDT |
0.0149 USDT |
0.0151 USDT |
| 2024-02-12 |
0.0152 USDT |
363,016.6507 |
0.0145 USDT |
0.0145 USDT |
0.0146 USDT |
0.0147 USDT |
| 2024-02-11 |
0.0144 USDT |
483,867.1256 |
0.0146 USDT |
0.0145 USDT |
0.0150 USDT |
0.0154 USDT |
| 2024-02-10 |
0.0126 USDT |
549,621.6389 |
0.0134 USDT |
0.0134 USDT |
0.0137 USDT |
0.0139 USDT |
| 2024-02-09 |
0.0124 USDT |
410,056.2280 |
0.0118 USDT |
0.0118 USDT |
0.0119 USDT |
0.0121 USDT |
| 2024-02-08 |
0.0123 USDT |
512,687.4320 |
0.0125 USDT |
0.0124 USDT |
0.0125 USDT |
0.0129 USDT |
| 2024-02-07 |
0.0121 USDT |
820,515.3166 |
0.0126 USDT |
0.0115 USDT |
0.0120 USDT |
0.0122 USDT |
| 2024-02-06 |
0.0127 USDT |
572,513.8001 |
0.0126 USDT |
0.0126 USDT |
0.0129 USDT |
0.0129 USDT |
| 2024-02-05 |
0.0134 USDT |
693,139.6496 |
0.0137 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-02-04 |
0.0119 USDT |
863,199.7123 |
0.0125 USDT |
0.0119 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-02-03 |
0.0098 USDT |
1,155,196.0057 |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
0.0104 USDT |
| 2024-02-02 |
0.0090 USDT |
678,968.7462 |
0.0091 USDT |
0.0088 USDT |
0.0090 USDT |
0.0097 USDT |
| 2024-02-01 |
0.0089 USDT |
528,597.5533 |
0.0088 USDT |
0.0086 USDT |
0.0087 USDT |
0.0088 USDT |
| 2024-01-31 |
0.0089 USDT |
464,967.2093 |
0.0089 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-01-30 |
0.0090 USDT |
423,122.0369 |
0.0090 USDT |
0.0088 USDT |
0.0089 USDT |
0.0089 USDT |
| 2024-01-29 |
0.0090 USDT |
505,801.5874 |
0.0088 USDT |
0.0088 USDT |
0.0089 USDT |
0.0090 USDT |
| 2024-01-28 |
0.0089 USDT |
625,036.1334 |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0092 USDT |