Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-07 |
0.0745 USD |
324,290.3117 |
0.0767 USD |
0.0662 USD |
0.0780 USD |
0.0673 USD |
| 2022-03-06 |
0.0792 USD |
888,204.9300 |
0.0786 USD |
0.0762 USD |
0.0834 USD |
0.0777 USD |
| 2022-03-05 |
0.0770 USD |
213,033.3824 |
0.0748 USD |
0.0746 USD |
0.0794 USD |
0.0772 USD |
| 2022-03-04 |
0.0786 USD |
132,424.8296 |
0.0803 USD |
0.0745 USD |
0.0829 USD |
0.0748 USD |
| 2022-03-03 |
0.0794 USD |
446,700.8428 |
0.0776 USD |
0.0710 USD |
0.0857 USD |
0.0826 USD |
| 2022-03-02 |
0.0812 USD |
183,783.4433 |
0.0860 USD |
0.0764 USD |
0.0865 USD |
0.0771 USD |
| 2022-03-01 |
0.0864 USD |
374,751.7119 |
0.0897 USD |
0.0820 USD |
0.0897 USD |
0.0864 USD |
| 2022-02-28 |
0.0876 USD |
150,174.4492 |
0.0824 USD |
0.0811 USD |
0.0966 USD |
0.0879 USD |
| 2022-02-27 |
0.0848 USD |
710,797.4165 |
0.0809 USD |
0.0777 USD |
0.1001 USD |
0.0863 USD |
| 2022-02-26 |
0.0910 USD |
1,208,042.8679 |
0.0901 USD |
0.0775 USD |
0.1175 USD |
0.0806 USD |
| 2022-02-25 |
0.0799 USD |
773,760.9875 |
0.0619 USD |
0.0610 USD |
0.0956 USD |
0.0933 USD |
| 2022-02-24 |
0.0593 USD |
743,107.5310 |
0.0582 USD |
0.0476 USD |
0.0640 USD |
0.0621 USD |
| 2022-02-23 |
0.0580 USD |
225,501.4038 |
0.0544 USD |
0.0544 USD |
0.0605 USD |
0.0582 USD |
| 2022-02-22 |
0.0541 USD |
798,165.4992 |
0.0607 USD |
0.0538 USD |
0.0619 USD |
0.0544 USD |
| 2022-02-21 |
0.0639 USD |
588,557.8578 |
0.0644 USD |
0.0600 USD |
0.0683 USD |
0.0608 USD |
| 2022-02-20 |
0.0645 USD |
458,007.1815 |
0.0620 USD |
0.0603 USD |
0.0674 USD |
0.0643 USD |
| 2022-02-19 |
0.0642 USD |
148,401.5532 |
0.0662 USD |
0.0598 USD |
0.0700 USD |
0.0613 USD |
| 2022-02-18 |
0.0662 USD |
400,796.9950 |
0.0661 USD |
0.0648 USD |
0.0716 USD |
0.0665 USD |
| 2022-02-17 |
0.0720 USD |
599,345.9491 |
0.0782 USD |
0.0653 USD |
0.0798 USD |
0.0658 USD |
| 2022-02-16 |
0.0789 USD |
308,967.9318 |
0.0772 USD |
0.0751 USD |
0.0806 USD |
0.0767 USD |
| 2022-02-15 |
0.0780 USD |
314,678.3391 |
0.0746 USD |
0.0738 USD |
0.0811 USD |
0.0747 USD |
| 2022-02-14 |
0.0746 USD |
461,072.2244 |
0.0760 USD |
0.0723 USD |
0.0773 USD |
0.0746 USD |
| 2022-02-13 |
0.0796 USD |
440,372.6284 |
0.0816 USD |
0.0748 USD |
0.0836 USD |
0.0772 USD |
| 2022-02-12 |
0.0844 USD |
400,275.6056 |
0.0883 USD |
0.0792 USD |
0.0897 USD |
0.0827 USD |
| 2022-02-11 |
0.0879 USD |
165,016.9262 |
0.0932 USD |
0.0868 USD |
0.0934 USD |
0.0876 USD |
| 2022-02-10 |
0.0967 USD |
494,820.5066 |
0.0961 USD |
0.0936 USD |
0.0989 USD |
0.0937 USD |
| 2022-02-09 |
0.0948 USD |
210,879.1895 |
0.0972 USD |
0.0914 USD |
0.0973 USD |
0.0965 USD |
| 2022-02-08 |
0.0961 USD |
394,477.1931 |
0.0916 USD |
0.0862 USD |
0.0961 USD |
0.0959 USD |
| 2022-02-07 |
0.0924 USD |
1,628,592.4016 |
0.0892 USD |
0.0891 USD |
0.0941 USD |
0.0917 USD |
| 2022-02-06 |
0.0900 USD |
460,383.1166 |
0.0904 USD |
0.0877 USD |
0.0923 USD |
0.0896 USD |
| 2022-02-05 |
0.0905 USD |
619,883.9217 |
0.0884 USD |
0.0883 USD |
0.0924 USD |
0.0905 USD |
| 2022-02-04 |
0.0868 USD |
590,007.7333 |
0.0869 USD |
0.0868 USD |
0.0978 USD |
0.0871 USD |
| 2022-02-03 |
0.0882 USD |
606,867.1354 |
0.0862 USD |
0.0862 USD |
0.0903 USD |
0.0873 USD |
| 2022-02-02 |
0.0858 USD |
370,221.1089 |
0.0897 USD |
0.0855 USD |
0.0898 USD |
0.0861 USD |
| 2022-02-01 |
0.0883 USD |
355,218.1246 |
0.0852 USD |
0.0849 USD |
0.0908 USD |
0.0899 USD |
| 2022-01-31 |
0.0867 USD |
469,670.7222 |
0.0891 USD |
0.0849 USD |
0.0894 USD |
0.0851 USD |
| 2022-01-30 |
0.0919 USD |
460,425.7082 |
0.0918 USD |
0.0889 USD |
0.0959 USD |
0.0895 USD |
| 2022-01-29 |
0.0942 USD |
450,969.6626 |
0.0967 USD |
0.0884 USD |
0.0984 USD |
0.0919 USD |
| 2022-01-28 |
0.0963 USD |
552,381.6996 |
0.9870 USD |
0.0010 USD |
0.9870 USD |
0.0961 USD |