Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-20 |
0.0103 USD |
341,647.5651 |
0.0103 USD |
0.0101 USD |
0.0105 USD |
0.0103 USD |
| 2023-02-19 |
0.0102 USD |
787,584.0115 |
0.0104 USD |
0.0100 USD |
0.0105 USD |
0.0103 USD |
| 2023-02-18 |
0.0105 USD |
612,796.8060 |
0.0104 USD |
0.0102 USD |
0.0107 USD |
0.0104 USD |
| 2023-02-17 |
0.0105 USD |
486,026.5579 |
0.0105 USD |
0.0104 USD |
0.0107 USD |
0.0104 USD |
| 2023-02-16 |
0.0106 USD |
328,097.0263 |
0.0105 USD |
0.0104 USD |
0.0107 USD |
0.0106 USD |
| 2023-02-15 |
0.0103 USD |
1,474,141.9358 |
0.0105 USD |
0.0097 USD |
0.0106 USD |
0.0105 USD |
| 2023-02-14 |
0.0102 USD |
963,603.9310 |
0.0099 USD |
0.0099 USD |
0.0106 USD |
0.0105 USD |
| 2023-02-13 |
0.0100 USD |
1,295,958.0653 |
0.0106 USD |
0.0097 USD |
0.0106 USD |
0.0100 USD |
| 2023-02-12 |
0.0105 USD |
381,661.6832 |
0.0106 USD |
0.0104 USD |
0.0107 USD |
0.0105 USD |
| 2023-02-11 |
0.0108 USD |
392,003.2804 |
0.0109 USD |
0.0104 USD |
0.0111 USD |
0.0104 USD |
| 2023-02-10 |
0.0109 USD |
401,294.7150 |
0.0107 USD |
0.0106 USD |
0.0112 USD |
0.0110 USD |
| 2023-02-09 |
0.0109 USD |
548,551.5370 |
0.0108 USD |
0.0107 USD |
0.0111 USD |
0.0107 USD |
| 2023-02-08 |
0.0111 USD |
1,532,579.0666 |
0.0110 USD |
0.0107 USD |
0.0114 USD |
0.0108 USD |
| 2023-02-07 |
0.0110 USD |
1,576,622.5599 |
0.0111 USD |
0.0106 USD |
0.0116 USD |
0.0110 USD |
| 2023-02-06 |
0.0111 USD |
1,206,041.5604 |
0.0111 USD |
0.0107 USD |
0.0114 USD |
0.0112 USD |
| 2023-02-05 |
0.0111 USD |
3,233,036.1790 |
0.0112 USD |
0.0103 USD |
0.0119 USD |
0.0111 USD |
| 2023-02-04 |
0.0111 USD |
696,508.9871 |
0.0117 USD |
0.0110 USD |
0.0119 USD |
0.0111 USD |
| 2023-02-03 |
0.0115 USD |
476,614.6213 |
0.0115 USD |
0.0112 USD |
0.0118 USD |
0.0116 USD |
| 2023-02-02 |
0.0117 USD |
652,232.5554 |
0.0114 USD |
0.0112 USD |
0.0123 USD |
0.0115 USD |
| 2023-02-01 |
0.0111 USD |
820,704.6008 |
0.0110 USD |
0.0108 USD |
0.0116 USD |
0.0114 USD |
| 2023-01-31 |
0.0110 USD |
1,269,755.4175 |
0.0107 USD |
0.0105 USD |
0.0113 USD |
0.0109 USD |
| 2023-01-30 |
0.0108 USD |
881,635.4133 |
0.0110 USD |
0.0108 USD |
0.0113 USD |
0.0108 USD |
| 2023-01-29 |
0.0110 USD |
1,060,225.1035 |
0.0111 USD |
0.0108 USD |
0.0114 USD |
0.0114 USD |
| 2023-01-28 |
0.0110 USD |
436,597.8184 |
0.0104 USD |
0.0103 USD |
0.0115 USD |
0.0112 USD |
| 2023-01-27 |
0.0104 USD |
1,133,076.9843 |
0.0106 USD |
0.0102 USD |
0.0107 USD |
0.0103 USD |
| 2023-01-26 |
0.0105 USD |
1,499,242.1130 |
0.0105 USD |
0.0101 USD |
0.0108 USD |
0.0107 USD |
| 2023-01-25 |
0.0106 USD |
332,412.1592 |
0.0107 USD |
0.0103 USD |
0.0108 USD |
0.0106 USD |
| 2023-01-24 |
0.0107 USD |
1,018,134.0127 |
0.0112 USD |
0.0104 USD |
0.0113 USD |
0.0107 USD |
| 2023-01-23 |
0.0113 USD |
892,400.5102 |
0.0115 USD |
0.0109 USD |
0.0116 USD |
0.0112 USD |
| 2023-01-22 |
0.0114 USD |
417,781.5377 |
0.0118 USD |
0.0111 USD |
0.0118 USD |
0.0114 USD |
| 2023-01-21 |
0.0118 USD |
906,028.0147 |
0.0120 USD |
0.0114 USD |
0.0123 USD |
0.0116 USD |
| 2023-01-20 |
0.0115 USD |
434,644.8134 |
0.0115 USD |
0.0112 USD |
0.0118 USD |
0.0118 USD |
| 2023-01-19 |
0.0112 USD |
480,930.7158 |
0.0113 USD |
0.0110 USD |
0.0116 USD |
0.0112 USD |
| 2023-01-18 |
0.0112 USD |
673,525.5076 |
0.0116 USD |
0.0112 USD |
0.0119 USD |
0.0113 USD |
| 2023-01-17 |
0.0117 USD |
901,136.7597 |
0.0123 USD |
0.0116 USD |
0.0124 USD |
0.0117 USD |
| 2023-01-16 |
0.0122 USD |
1,033,796.6439 |
0.0121 USD |
0.0119 USD |
0.0125 USD |
0.0123 USD |
| 2023-01-15 |
0.0121 USD |
821,171.1362 |
0.0119 USD |
0.0118 USD |
0.0124 USD |
0.0121 USD |
| 2023-01-14 |
0.0120 USD |
1,411,057.8871 |
0.0119 USD |
0.0116 USD |
0.0124 USD |
0.0121 USD |
| 2023-01-13 |
0.0119 USD |
808,441.4712 |
0.0116 USD |
0.0116 USD |
0.0121 USD |
0.0120 USD |
| 2023-01-12 |
0.0115 USD |
4,042,032.4268 |
0.0117 USD |
0.0110 USD |
0.0120 USD |
0.0119 USD |
| 2023-01-11 |
0.0115 USD |
4,352,034.1736 |
0.0123 USD |
0.0108 USD |
0.0127 USD |
0.0115 USD |
| 2023-01-10 |
0.0130 USD |
7,101,508.0934 |
0.0165 USD |
0.0118 USD |
0.0170 USD |
0.0124 USD |
| 2023-01-09 |
0.0155 USD |
4,683,183.4604 |
0.0170 USD |
0.0137 USD |
0.0174 USD |
0.0159 USD |
| 2023-01-08 |
0.0165 USD |
988,357.8017 |
0.0168 USD |
0.0156 USD |
0.0175 USD |
0.0168 USD |
| 2023-01-07 |
0.0171 USD |
1,043,282.3748 |
0.0175 USD |
0.0162 USD |
0.0178 USD |
0.0168 USD |
| 2023-01-06 |
0.0175 USD |
2,148,105.8103 |
0.0188 USD |
0.0155 USD |
0.0201 USD |
0.0175 USD |
| 2023-01-05 |
0.0195 USD |
2,318,749.5425 |
0.0199 USD |
0.0182 USD |
0.0200 USD |
0.0192 USD |
| 2023-01-04 |
0.0192 USD |
11,794,894.6284 |
0.0164 USD |
0.0163 USD |
0.0218 USD |
0.0200 USD |
| 2023-01-03 |
0.0134 USD |
7,985,923.1981 |
0.0112 USD |
0.0111 USD |
0.0159 USD |
0.0159 USD |
| 2023-01-02 |
0.0108 USD |
2,101,841.8579 |
0.0107 USD |
0.0104 USD |
0.0112 USD |
0.0111 USD |