Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-04 |
0.0086 USD |
655,167.6995 |
0.0092 USD |
0.0086 USD |
0.0094 USD |
0.0086 USD |
| 2024-07-03 |
0.0094 USD |
57,399.1512 |
0.0092 USD |
0.0092 USD |
0.0095 USD |
0.0093 USD |
| 2024-07-02 |
0.0093 USD |
255,360.9052 |
0.0090 USD |
0.0090 USD |
0.0097 USD |
0.0092 USD |
| 2024-07-01 |
0.0091 USD |
215,417.4255 |
0.0091 USD |
0.0089 USD |
0.0092 USD |
0.0090 USD |
| 2024-06-30 |
0.0091 USD |
118,291.9015 |
0.0093 USD |
0.0089 USD |
0.0093 USD |
0.0091 USD |
| 2024-06-29 |
0.0089 USD |
87,135.4112 |
0.0090 USD |
0.0088 USD |
0.0091 USD |
0.0089 USD |
| 2024-06-28 |
0.0091 USD |
475,564.9131 |
0.0090 USD |
0.0089 USD |
0.0094 USD |
0.0091 USD |
| 2024-06-27 |
0.0091 USD |
90,314.9910 |
0.0089 USD |
0.0089 USD |
0.0093 USD |
0.0093 USD |
| 2024-06-26 |
0.0090 USD |
250,438.4126 |
0.0091 USD |
0.0088 USD |
0.0093 USD |
0.0091 USD |
| 2024-06-25 |
0.0091 USD |
189,088.9553 |
0.0093 USD |
0.0090 USD |
0.0093 USD |
0.0091 USD |
| 2024-06-24 |
0.0091 USD |
271,055.4105 |
0.0091 USD |
0.0089 USD |
0.0095 USD |
0.0089 USD |
| 2024-06-23 |
0.0091 USD |
461,927.6433 |
0.0089 USD |
0.0088 USD |
0.0095 USD |
0.0094 USD |
| 2024-06-22 |
0.0089 USD |
247,528.6176 |
0.0091 USD |
0.0089 USD |
0.0095 USD |
0.0089 USD |
| 2024-06-21 |
0.0092 USD |
86,406.1758 |
0.0092 USD |
0.0090 USD |
0.0093 USD |
0.0092 USD |
| 2024-06-20 |
0.0094 USD |
98,701.2295 |
0.0091 USD |
0.0090 USD |
0.0096 USD |
0.0095 USD |
| 2024-06-19 |
0.0092 USD |
185,343.5580 |
0.0091 USD |
0.0089 USD |
0.0094 USD |
0.0092 USD |
| 2024-06-18 |
0.0092 USD |
460,296.7555 |
0.0093 USD |
0.0087 USD |
0.0100 USD |
0.0091 USD |
| 2024-06-17 |
0.0094 USD |
115,647.8711 |
0.0095 USD |
0.0090 USD |
0.0097 USD |
0.0094 USD |
| 2024-06-16 |
0.0093 USD |
105,034.8413 |
0.0095 USD |
0.0091 USD |
0.0095 USD |
0.0094 USD |
| 2024-06-15 |
0.0094 USD |
380,144.5954 |
0.0093 USD |
0.0090 USD |
0.0095 USD |
0.0094 USD |
| 2024-06-14 |
0.0096 USD |
203,558.2473 |
0.0095 USD |
0.0093 USD |
0.0100 USD |
0.0093 USD |
| 2024-06-13 |
0.0099 USD |
201,080.4272 |
0.0100 USD |
0.0097 USD |
0.0103 USD |
0.0099 USD |
| 2024-06-12 |
0.0098 USD |
149,548.9800 |
0.0096 USD |
0.0094 USD |
0.0102 USD |
0.0102 USD |
| 2024-06-11 |
0.0096 USD |
230,658.9178 |
0.0102 USD |
0.0096 USD |
0.0106 USD |
0.0096 USD |
| 2024-06-10 |
0.0108 USD |
828,820.3472 |
0.0113 USD |
0.0102 USD |
0.0113 USD |
0.0102 USD |
| 2024-06-09 |
0.0106 USD |
305,954.7187 |
0.0103 USD |
0.0100 USD |
0.0113 USD |
0.0111 USD |
| 2024-06-08 |
0.0104 USD |
112,494.9206 |
0.0103 USD |
0.0095 USD |
0.0106 USD |
0.0104 USD |
| 2024-06-07 |
0.0107 USD |
212,901.6143 |
0.0113 USD |
0.0102 USD |
0.0115 USD |
0.0105 USD |
| 2024-06-06 |
0.0117 USD |
100,931.5103 |
0.0112 USD |
0.0112 USD |
0.0119 USD |
0.0116 USD |
| 2024-06-05 |
0.0111 USD |
164,168.2806 |
0.0114 USD |
0.0110 USD |
0.0115 USD |
0.0111 USD |
| 2024-06-04 |
0.0114 USD |
643,019.9110 |
0.0111 USD |
0.0107 USD |
0.0119 USD |
0.0115 USD |
| 2024-06-03 |
0.0106 USD |
687,722.7864 |
0.0099 USD |
0.0091 USD |
0.0118 USD |
0.0113 USD |
| 2024-06-02 |
0.0098 USD |
367,269.5310 |
0.0089 USD |
0.0087 USD |
0.0098 USD |
0.0098 USD |
| 2024-06-01 |
0.0089 USD |
45,441.8614 |
0.0088 USD |
0.0088 USD |
0.0090 USD |
0.0088 USD |
| 2024-05-31 |
0.0087 USD |
128,476.4783 |
0.0087 USD |
0.0085 USD |
0.0089 USD |
0.0088 USD |
| 2024-05-30 |
0.0088 USD |
102,890.4876 |
0.0089 USD |
0.0086 USD |
0.0089 USD |
0.0088 USD |
| 2024-05-29 |
0.0089 USD |
124,133.5781 |
0.0087 USD |
0.0087 USD |
0.0091 USD |
0.0089 USD |
| 2024-05-28 |
0.0091 USD |
118,462.0528 |
0.0090 USD |
0.0089 USD |
0.0093 USD |
0.0091 USD |
| 2024-05-27 |
0.0091 USD |
301,486.6954 |
0.0090 USD |
0.0087 USD |
0.0093 USD |
0.0091 USD |
| 2024-05-26 |
0.0087 USD |
213,629.9425 |
0.0087 USD |
0.0083 USD |
0.0090 USD |
0.0088 USD |
| 2024-05-25 |
0.0088 USD |
90,017.0599 |
0.0087 USD |
0.0087 USD |
0.0090 USD |
0.0088 USD |
| 2024-05-24 |
0.0085 USD |
255,733.9364 |
0.0085 USD |
0.0082 USD |
0.0089 USD |
0.0087 USD |
| 2024-05-23 |
0.0089 USD |
183,028.2388 |
0.0087 USD |
0.0086 USD |
0.0091 USD |
0.0088 USD |
| 2024-05-22 |
0.0088 USD |
361,311.8942 |
0.0091 USD |
0.0085 USD |
0.0092 USD |
0.0089 USD |
| 2024-05-21 |
0.0092 USD |
681,161.1471 |
0.0087 USD |
0.0087 USD |
0.0097 USD |
0.0089 USD |
| 2024-05-20 |
0.0087 USD |
750,199.8209 |
0.0084 USD |
0.0080 USD |
0.0087 USD |
0.0087 USD |
| 2024-05-19 |
0.0086 USD |
212,704.9366 |
0.0086 USD |
0.0084 USD |
0.0088 USD |
0.0084 USD |
| 2024-05-18 |
0.0086 USD |
297,382.5057 |
0.0090 USD |
0.0085 USD |
0.0090 USD |
0.0086 USD |
| 2024-05-17 |
0.0091 USD |
283,260.8817 |
0.0092 USD |
0.0086 USD |
0.0096 USD |
0.0086 USD |
| 2024-05-16 |
0.0086 USD |
699,223.6691 |
0.0079 USD |
0.0079 USD |
0.0088 USD |
0.0086 USD |