Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-12 |
0.0135 USD |
2,564,061.3626 |
0.0141 USD |
0.0127 USD |
0.0145 USD |
0.0137 USD |
| 2022-11-11 |
0.0146 USD |
1,818,709.6545 |
0.0156 USD |
0.0139 USD |
0.0159 USD |
0.0142 USD |
| 2022-11-10 |
0.0144 USD |
6,803,180.1528 |
0.0116 USD |
0.0110 USD |
0.0160 USD |
0.0153 USD |
| 2022-11-09 |
0.0130 USD |
3,813,973.3587 |
0.0161 USD |
0.0109 USD |
0.0162 USD |
0.0109 USD |
| 2022-11-08 |
0.0166 USD |
2,829,274.3341 |
0.0175 USD |
0.0149 USD |
0.0176 USD |
0.0161 USD |
| 2022-11-07 |
0.0172 USD |
305,536.2666 |
0.0173 USD |
0.0170 USD |
0.0175 USD |
0.0175 USD |
| 2022-11-06 |
0.0174 USD |
455,620.6510 |
0.0173 USD |
0.0169 USD |
0.0177 USD |
0.0176 USD |
| 2022-11-05 |
0.0173 USD |
4,229,381.7191 |
0.0173 USD |
0.0171 USD |
0.0180 USD |
0.0173 USD |
| 2022-11-04 |
0.0173 USD |
3,361,365.7863 |
0.0169 USD |
0.0168 USD |
0.0175 USD |
0.0173 USD |
| 2022-11-03 |
0.0174 USD |
2,418,579.1281 |
0.0171 USD |
0.0166 USD |
0.0183 USD |
0.0169 USD |
| 2022-11-02 |
0.0172 USD |
1,922,695.4788 |
0.0170 USD |
0.0169 USD |
0.0183 USD |
0.0173 USD |
| 2022-11-01 |
0.0171 USD |
511,896.4327 |
0.0171 USD |
0.0167 USD |
0.0178 USD |
0.0169 USD |
| 2022-10-31 |
0.0172 USD |
797,021.4798 |
0.0182 USD |
0.0164 USD |
0.0183 USD |
0.0172 USD |
| 2022-10-30 |
0.0183 USD |
555,498.9216 |
0.0177 USD |
0.0175 USD |
0.0190 USD |
0.0180 USD |
| 2022-10-29 |
0.0179 USD |
189,296.4762 |
0.0178 USD |
0.0175 USD |
0.0182 USD |
0.0176 USD |
| 2022-10-28 |
0.0178 USD |
399,123.4933 |
0.0173 USD |
0.0172 USD |
0.0187 USD |
0.0177 USD |
| 2022-10-27 |
0.0172 USD |
286,348.6593 |
0.0178 USD |
0.0172 USD |
0.0180 USD |
0.0172 USD |
| 2022-10-26 |
0.0177 USD |
3,528,790.8356 |
0.0170 USD |
0.0169 USD |
0.0185 USD |
0.0177 USD |
| 2022-10-25 |
0.0170 USD |
560,048.0373 |
0.0171 USD |
0.0167 USD |
0.0189 USD |
0.0170 USD |
| 2022-10-24 |
0.0169 USD |
752,624.5833 |
0.0173 USD |
0.0165 USD |
0.0174 USD |
0.0169 USD |
| 2022-10-23 |
0.0174 USD |
147,798.3451 |
0.0176 USD |
0.0170 USD |
0.0176 USD |
0.0173 USD |
| 2022-10-22 |
0.0177 USD |
98,535.8917 |
0.0175 USD |
0.0175 USD |
0.0179 USD |
0.0179 USD |
| 2022-10-21 |
0.0174 USD |
590,837.1093 |
0.0181 USD |
0.0172 USD |
0.0182 USD |
0.0174 USD |
| 2022-10-20 |
0.0182 USD |
5,172,158.8984 |
0.0187 USD |
0.0181 USD |
0.0189 USD |
0.0182 USD |
| 2022-10-19 |
0.0187 USD |
327,248.0239 |
0.0185 USD |
0.0182 USD |
0.0187 USD |
0.0186 USD |
| 2022-10-18 |
0.0187 USD |
263,608.2029 |
0.0189 USD |
0.0183 USD |
0.0192 USD |
0.0187 USD |
| 2022-10-17 |
0.0186 USD |
317,759.8613 |
0.0190 USD |
0.0182 USD |
0.0193 USD |
0.0185 USD |
| 2022-10-16 |
0.0190 USD |
21,750.3646 |
0.0194 USD |
0.0189 USD |
0.0195 USD |
0.0189 USD |
| 2022-10-15 |
0.0193 USD |
63,842.7811 |
0.0195 USD |
0.0190 USD |
0.0196 USD |
0.0194 USD |
| 2022-10-14 |
0.0196 USD |
88,818.3261 |
0.0194 USD |
0.0193 USD |
0.0203 USD |
0.0195 USD |
| 2022-10-13 |
0.0194 USD |
418,173.1632 |
0.0194 USD |
0.0189 USD |
0.0208 USD |
0.0195 USD |
| 2022-10-12 |
0.0193 USD |
16,386.5843 |
0.0192 USD |
0.0191 USD |
0.0195 USD |
0.0193 USD |
| 2022-10-11 |
0.0192 USD |
54,900.2797 |
0.0194 USD |
0.0189 USD |
0.0194 USD |
0.0193 USD |
| 2022-10-10 |
0.0196 USD |
112,138.6650 |
0.0195 USD |
0.0192 USD |
0.0198 USD |
0.0194 USD |
| 2022-10-09 |
0.0195 USD |
42,604.1857 |
0.0195 USD |
0.0193 USD |
0.0196 USD |
0.0195 USD |
| 2022-10-08 |
0.0194 USD |
54,687.0521 |
0.0195 USD |
0.0192 USD |
0.0196 USD |
0.0194 USD |
| 2022-10-07 |
0.0196 USD |
75,412.3552 |
0.0195 USD |
0.0194 USD |
0.0198 USD |
0.0194 USD |
| 2022-10-06 |
0.0194 USD |
166,132.1955 |
0.0194 USD |
0.0186 USD |
0.0200 USD |
0.0195 USD |
| 2022-10-05 |
0.0196 USD |
575,947.8135 |
0.0192 USD |
0.0190 USD |
0.0200 USD |
0.0194 USD |
| 2022-10-04 |
0.0191 USD |
565,525.2666 |
0.0199 USD |
0.0191 USD |
0.0205 USD |
0.0191 USD |
| 2022-10-03 |
0.0193 USD |
114,147.3871 |
0.0193 USD |
0.0187 USD |
0.0198 USD |
0.0197 USD |
| 2022-10-02 |
0.0204 USD |
581,894.1727 |
0.0194 USD |
0.0192 USD |
0.0220 USD |
0.0201 USD |
| 2022-10-01 |
0.0194 USD |
56,706.6177 |
0.0200 USD |
0.0194 USD |
0.0200 USD |
0.0194 USD |
| 2022-09-30 |
0.0200 USD |
128,145.3857 |
0.0199 USD |
0.0195 USD |
0.0203 USD |
0.0198 USD |
| 2022-09-29 |
0.0194 USD |
308,660.2695 |
0.0193 USD |
0.0184 USD |
0.0210 USD |
0.0204 USD |
| 2022-09-28 |
0.0192 USD |
157,645.9990 |
0.0197 USD |
0.0188 USD |
0.0197 USD |
0.0197 USD |
| 2022-09-27 |
0.0198 USD |
575,196.1216 |
0.0194 USD |
0.0188 USD |
0.0207 USD |
0.0198 USD |
| 2022-09-26 |
0.0194 USD |
51,558.1200 |
0.0199 USD |
0.0192 USD |
0.0201 USD |
0.0194 USD |
| 2022-09-25 |
0.0200 USD |
283,147.6292 |
0.0201 USD |
0.0198 USD |
0.0205 USD |
0.0199 USD |
| 2022-09-24 |
0.0202 USD |
64,817.0528 |
0.0200 USD |
0.0195 USD |
0.0207 USD |
0.0202 USD |