Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-04 |
0.0247 USD |
43,049.7298 |
0.0250 USD |
0.0246 USD |
0.0250 USD |
0.0248 USD |
| 2022-08-03 |
0.0250 USD |
131,582.1807 |
0.0250 USD |
0.0248 USD |
0.0252 USD |
0.0249 USD |
| 2022-08-02 |
0.0248 USD |
97,136.8688 |
0.0244 USD |
0.0243 USD |
0.0256 USD |
0.0250 USD |
| 2022-08-01 |
0.0252 USD |
60,134.7956 |
0.0261 USD |
0.0246 USD |
0.0261 USD |
0.0249 USD |
| 2022-07-31 |
0.0258 USD |
88,261.9603 |
0.0259 USD |
0.0257 USD |
0.0261 USD |
0.0260 USD |
| 2022-07-30 |
0.0256 USD |
47,581.2478 |
0.0260 USD |
0.0250 USD |
0.0261 USD |
0.0260 USD |
| 2022-07-29 |
0.0254 USD |
77,885.7947 |
0.0251 USD |
0.0251 USD |
0.0259 USD |
0.0257 USD |
| 2022-07-28 |
0.0252 USD |
96,813.9871 |
0.0249 USD |
0.0248 USD |
0.0256 USD |
0.0251 USD |
| 2022-07-27 |
0.0241 USD |
210,621.6793 |
0.0242 USD |
0.0238 USD |
0.0246 USD |
0.0244 USD |
| 2022-07-26 |
0.0244 USD |
19,153.0702 |
0.0248 USD |
0.0239 USD |
0.0248 USD |
0.0241 USD |
| 2022-07-25 |
0.0250 USD |
51,061.9137 |
0.0258 USD |
0.0246 USD |
0.0258 USD |
0.0248 USD |
| 2022-07-24 |
0.0258 USD |
6,632.6433 |
0.0257 USD |
0.0255 USD |
0.0260 USD |
0.0259 USD |
| 2022-07-23 |
0.0257 USD |
109,149.5134 |
0.0261 USD |
0.0256 USD |
0.0261 USD |
0.0257 USD |
| 2022-07-22 |
0.0266 USD |
59,219.6782 |
0.0268 USD |
0.0258 USD |
0.0269 USD |
0.0258 USD |
| 2022-07-21 |
0.0263 USD |
50,302.5710 |
0.0266 USD |
0.0258 USD |
0.0267 USD |
0.0265 USD |
| 2022-07-20 |
0.0269 USD |
121,127.3643 |
0.0263 USD |
0.0262 USD |
0.0278 USD |
0.0268 USD |
| 2022-07-19 |
0.0261 USD |
187,050.9682 |
0.0260 USD |
0.0259 USD |
0.0263 USD |
0.0262 USD |
| 2022-07-18 |
0.0259 USD |
1,167,756.0980 |
0.0255 USD |
0.0254 USD |
0.0262 USD |
0.0259 USD |
| 2022-07-17 |
0.0264 USD |
60,449.8491 |
0.0265 USD |
0.0262 USD |
0.0267 USD |
0.0263 USD |
| 2022-07-16 |
0.0262 USD |
124,923.8102 |
0.0259 USD |
0.0258 USD |
0.0266 USD |
0.0264 USD |
| 2022-07-15 |
0.0261 USD |
518,786.2757 |
0.0254 USD |
0.0254 USD |
0.0265 USD |
0.0260 USD |
| 2022-07-14 |
0.0268 USD |
448,072.3888 |
0.0262 USD |
0.0252 USD |
0.0290 USD |
0.0257 USD |
| 2022-07-13 |
0.0261 USD |
329,405.6683 |
0.0261 USD |
0.0258 USD |
0.0263 USD |
0.0261 USD |
| 2022-07-12 |
0.0265 USD |
180,819.3484 |
0.0269 USD |
0.0259 USD |
0.0271 USD |
0.0260 USD |
| 2022-07-11 |
0.0281 USD |
75,840.7926 |
0.0290 USD |
0.0267 USD |
0.0293 USD |
0.0267 USD |
| 2022-07-10 |
0.0290 USD |
58,363.4694 |
0.0299 USD |
0.0288 USD |
0.0299 USD |
0.0291 USD |
| 2022-07-09 |
0.0299 USD |
10,989.8314 |
0.0302 USD |
0.0297 USD |
0.0304 USD |
0.0298 USD |
| 2022-07-08 |
0.0301 USD |
53,062.2473 |
0.0296 USD |
0.0296 USD |
0.0306 USD |
0.0302 USD |
| 2022-07-07 |
0.0295 USD |
52,159.7350 |
0.0289 USD |
0.0288 USD |
0.0298 USD |
0.0298 USD |
| 2022-07-06 |
0.0289 USD |
73,387.8522 |
0.0291 USD |
0.0288 USD |
0.0296 USD |
0.0289 USD |
| 2022-07-05 |
0.0296 USD |
31,500.6235 |
0.0294 USD |
0.0289 USD |
0.0304 USD |
0.0292 USD |
| 2022-07-04 |
0.0296 USD |
34,322.8846 |
0.0292 USD |
0.0287 USD |
0.0302 USD |
0.0296 USD |
| 2022-07-03 |
0.0289 USD |
20,625.3873 |
0.0291 USD |
0.0286 USD |
0.0292 USD |
0.0290 USD |
| 2022-07-02 |
0.0292 USD |
11,232.5566 |
0.0293 USD |
0.0288 USD |
0.0294 USD |
0.0291 USD |
| 2022-07-01 |
0.0291 USD |
20,716.1773 |
0.0287 USD |
0.0287 USD |
0.0294 USD |
0.0291 USD |
| 2022-06-30 |
0.0295 USD |
173,930.9977 |
0.0308 USD |
0.0279 USD |
0.0310 USD |
0.0286 USD |
| 2022-06-29 |
0.0302 USD |
97,324.9916 |
0.0312 USD |
0.0288 USD |
0.0313 USD |
0.0308 USD |
| 2022-06-28 |
0.0317 USD |
114,640.7777 |
0.0319 USD |
0.0312 USD |
0.0320 USD |
0.0313 USD |
| 2022-06-27 |
0.0324 USD |
38,054.7848 |
0.0325 USD |
0.0318 USD |
0.0328 USD |
0.0319 USD |
| 2022-06-26 |
0.0323 USD |
106,943.9152 |
0.0322 USD |
0.0320 USD |
0.0325 USD |
0.0325 USD |
| 2022-06-25 |
0.0324 USD |
54,147.4654 |
0.0331 USD |
0.0318 USD |
0.0331 USD |
0.0322 USD |
| 2022-06-24 |
0.0318 USD |
361,104.2241 |
0.0307 USD |
0.0306 USD |
0.0335 USD |
0.0333 USD |
| 2022-06-23 |
0.0302 USD |
236,121.8528 |
0.0301 USD |
0.0299 USD |
0.0309 USD |
0.0308 USD |
| 2022-06-22 |
0.0300 USD |
242,570.4706 |
0.0304 USD |
0.0298 USD |
0.0304 USD |
0.0299 USD |
| 2022-06-21 |
0.0306 USD |
145,767.8397 |
0.0293 USD |
0.0289 USD |
0.0312 USD |
0.0305 USD |
| 2022-06-20 |
0.0297 USD |
44,097.6492 |
0.0299 USD |
0.0292 USD |
0.0300 USD |
0.0293 USD |
| 2022-06-19 |
0.0291 USD |
312,528.0721 |
0.0276 USD |
0.0276 USD |
0.0300 USD |
0.0299 USD |
| 2022-06-18 |
0.0278 USD |
164,224.4450 |
0.0306 USD |
0.0262 USD |
0.0307 USD |
0.0277 USD |
| 2022-06-17 |
0.0312 USD |
381,022.8785 |
0.0294 USD |
0.0290 USD |
0.0327 USD |
0.0305 USD |
| 2022-06-16 |
0.0281 USD |
113,356.3117 |
0.0284 USD |
0.0276 USD |
0.0294 USD |
0.0286 USD |