Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-23 |
0.0201 USD |
196,951.9975 |
0.0197 USD |
0.0194 USD |
0.0206 USD |
0.0200 USD |
| 2022-09-22 |
0.0195 USD |
75,371.8782 |
0.0199 USD |
0.0189 USD |
0.0206 USD |
0.0199 USD |
| 2022-09-21 |
0.0200 USD |
200,297.7389 |
0.0206 USD |
0.0190 USD |
0.0207 USD |
0.0199 USD |
| 2022-09-20 |
0.0203 USD |
344,842.3647 |
0.0200 USD |
0.0194 USD |
0.0212 USD |
0.0208 USD |
| 2022-09-19 |
0.0198 USD |
547,239.3424 |
0.0208 USD |
0.0192 USD |
0.0209 USD |
0.0200 USD |
| 2022-09-18 |
0.0215 USD |
337,176.5513 |
0.0231 USD |
0.0200 USD |
0.0232 USD |
0.0206 USD |
| 2022-09-17 |
0.0233 USD |
176,643.1233 |
0.0235 USD |
0.0226 USD |
0.0237 USD |
0.0231 USD |
| 2022-09-16 |
0.0240 USD |
422,637.6799 |
0.0247 USD |
0.0234 USD |
0.0254 USD |
0.0235 USD |
| 2022-09-15 |
0.0252 USD |
534,149.2071 |
0.0262 USD |
0.0244 USD |
0.0265 USD |
0.0248 USD |
| 2022-09-14 |
0.0261 USD |
141,760.4131 |
0.0258 USD |
0.0258 USD |
0.0271 USD |
0.0263 USD |
| 2022-09-13 |
0.0259 USD |
98,492.4628 |
0.0266 USD |
0.0259 USD |
0.0273 USD |
0.0260 USD |
| 2022-09-12 |
0.0272 USD |
213,739.7843 |
0.0269 USD |
0.0261 USD |
0.0280 USD |
0.0272 USD |
| 2022-09-11 |
0.0268 USD |
51,740.3049 |
0.0268 USD |
0.0263 USD |
0.0272 USD |
0.0271 USD |
| 2022-09-10 |
0.0266 USD |
105,819.7885 |
0.0269 USD |
0.0258 USD |
0.0270 USD |
0.0266 USD |
| 2022-09-09 |
0.0263 USD |
81,837.3110 |
0.0250 USD |
0.0249 USD |
0.0271 USD |
0.0269 USD |
| 2022-09-08 |
0.0254 USD |
54,966.7663 |
0.0255 USD |
0.0247 USD |
0.0257 USD |
0.0249 USD |
| 2022-09-07 |
0.0252 USD |
219,727.6726 |
0.0253 USD |
0.0248 USD |
0.0266 USD |
0.0253 USD |
| 2022-09-06 |
0.0258 USD |
62,689.2809 |
0.0256 USD |
0.0252 USD |
0.0263 USD |
0.0253 USD |
| 2022-09-05 |
0.0254 USD |
85,278.8553 |
0.0265 USD |
0.0252 USD |
0.0266 USD |
0.0256 USD |
| 2022-09-04 |
0.0264 USD |
24,898.8124 |
0.0266 USD |
0.0263 USD |
0.0266 USD |
0.0264 USD |
| 2022-09-03 |
0.0268 USD |
54,660.9980 |
0.0272 USD |
0.0263 USD |
0.0277 USD |
0.0265 USD |
| 2022-09-02 |
0.0265 USD |
137,259.8397 |
0.0260 USD |
0.0259 USD |
0.0276 USD |
0.0273 USD |
| 2022-09-01 |
0.0260 USD |
54,602.9948 |
0.0257 USD |
0.0256 USD |
0.0262 USD |
0.0259 USD |
| 2022-08-31 |
0.0253 USD |
25,562.5875 |
0.0251 USD |
0.0250 USD |
0.0257 USD |
0.0257 USD |
| 2022-08-30 |
0.0248 USD |
141,236.9200 |
0.0251 USD |
0.0245 USD |
0.0255 USD |
0.0250 USD |
| 2022-08-29 |
0.0247 USD |
148,433.0372 |
0.0250 USD |
0.0238 USD |
0.0259 USD |
0.0251 USD |
| 2022-08-28 |
0.0250 USD |
41,204.3497 |
0.0243 USD |
0.0240 USD |
0.0260 USD |
0.0251 USD |
| 2022-08-27 |
0.0248 USD |
125,311.3518 |
0.0257 USD |
0.0241 USD |
0.0258 USD |
0.0242 USD |
| 2022-08-26 |
0.0255 USD |
54,777.6932 |
0.0254 USD |
0.0251 USD |
0.0259 USD |
0.0257 USD |
| 2022-08-25 |
0.0253 USD |
94,127.8995 |
0.0255 USD |
0.0251 USD |
0.0256 USD |
0.0253 USD |
| 2022-08-24 |
0.0255 USD |
82,144.5181 |
0.0253 USD |
0.0251 USD |
0.0257 USD |
0.0254 USD |
| 2022-08-23 |
0.0252 USD |
162,819.0530 |
0.0252 USD |
0.0250 USD |
0.0255 USD |
0.0253 USD |
| 2022-08-22 |
0.0255 USD |
49,986.2284 |
0.0257 USD |
0.0250 USD |
0.0263 USD |
0.0252 USD |
| 2022-08-21 |
0.0258 USD |
88,895.5801 |
0.0256 USD |
0.0254 USD |
0.0266 USD |
0.0259 USD |
| 2022-08-20 |
0.0263 USD |
26,286.9330 |
0.0264 USD |
0.0256 USD |
0.0267 USD |
0.0257 USD |
| 2022-08-19 |
0.0268 USD |
232,047.0206 |
0.0294 USD |
0.0260 USD |
0.0294 USD |
0.0263 USD |
| 2022-08-18 |
0.0297 USD |
161,286.0103 |
0.0296 USD |
0.0291 USD |
0.0302 USD |
0.0294 USD |
| 2022-08-17 |
0.0295 USD |
79,200.9089 |
0.0296 USD |
0.0293 USD |
0.0304 USD |
0.0295 USD |
| 2022-08-16 |
0.0296 USD |
58,349.5665 |
0.0300 USD |
0.0296 USD |
0.0301 USD |
0.0297 USD |
| 2022-08-15 |
0.0297 USD |
227,163.7863 |
0.0298 USD |
0.0293 USD |
0.0302 USD |
0.0299 USD |
| 2022-08-14 |
0.0298 USD |
122,835.8150 |
0.0291 USD |
0.0291 USD |
0.0302 USD |
0.0298 USD |
| 2022-08-13 |
0.0289 USD |
72,977.9553 |
0.0297 USD |
0.0289 USD |
0.0299 USD |
0.0290 USD |
| 2022-08-12 |
0.0273 USD |
50,812.5484 |
0.0263 USD |
0.0263 USD |
0.0293 USD |
0.0292 USD |
| 2022-08-11 |
0.0262 USD |
143,276.9805 |
0.0260 USD |
0.0259 USD |
0.0265 USD |
0.0265 USD |
| 2022-08-10 |
0.0257 USD |
154,625.7740 |
0.0250 USD |
0.0246 USD |
0.0262 USD |
0.0260 USD |
| 2022-08-09 |
0.0248 USD |
30,703.5224 |
0.0247 USD |
0.0245 USD |
0.0249 USD |
0.0248 USD |
| 2022-08-08 |
0.0246 USD |
145,571.0032 |
0.0250 USD |
0.0244 USD |
0.0251 USD |
0.0247 USD |
| 2022-08-07 |
0.0249 USD |
64,474.7249 |
0.0251 USD |
0.0247 USD |
0.0251 USD |
0.0249 USD |
| 2022-08-06 |
0.0250 USD |
70,402.0221 |
0.0254 USD |
0.0247 USD |
0.0256 USD |
0.0251 USD |
| 2022-08-05 |
0.0250 USD |
62,996.4830 |
0.0249 USD |
0.0249 USD |
0.0254 USD |
0.0253 USD |