Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-26 |
0.0140 USD |
285,491.7599 |
0.0132 USD |
0.0132 USD |
0.0145 USD |
0.0133 USD |
| 2024-03-25 |
0.0133 USD |
68,689.3540 |
0.0136 USD |
0.0127 USD |
0.0136 USD |
0.0134 USD |
| 2024-03-24 |
0.0126 USD |
156,528.8508 |
0.0130 USD |
0.0124 USD |
0.0133 USD |
0.0133 USD |
| 2024-03-23 |
0.0129 USD |
167,629.6683 |
0.0132 USD |
0.0127 USD |
0.0133 USD |
0.0127 USD |
| 2024-03-22 |
0.0140 USD |
155,731.9298 |
0.0142 USD |
0.0129 USD |
0.0146 USD |
0.0130 USD |
| 2024-03-21 |
0.0131 USD |
215,176.1636 |
0.0123 USD |
0.0121 USD |
0.0144 USD |
0.0141 USD |
| 2024-03-20 |
0.0115 USD |
189,853.5939 |
0.0111 USD |
0.0110 USD |
0.0125 USD |
0.0119 USD |
| 2024-03-19 |
0.0115 USD |
231,961.6848 |
0.0120 USD |
0.0107 USD |
0.0120 USD |
0.0115 USD |
| 2024-03-18 |
0.0126 USD |
130,979.6377 |
0.0128 USD |
0.0119 USD |
0.0129 USD |
0.0119 USD |
| 2024-03-17 |
0.0129 USD |
128,841.7371 |
0.0119 USD |
0.0119 USD |
0.0141 USD |
0.0128 USD |
| 2024-03-16 |
0.0125 USD |
251,735.8513 |
0.0122 USD |
0.0120 USD |
0.0127 USD |
0.0121 USD |
| 2024-03-15 |
0.0123 USD |
875,884.7797 |
0.0130 USD |
0.0116 USD |
0.0132 USD |
0.0121 USD |
| 2024-03-14 |
0.0140 USD |
194,346.4734 |
0.0139 USD |
0.0135 USD |
0.0143 USD |
0.0136 USD |
| 2024-03-13 |
0.0146 USD |
177,859.5524 |
0.0144 USD |
0.0140 USD |
0.0152 USD |
0.0140 USD |
| 2024-03-12 |
0.0151 USD |
557,254.0488 |
0.0156 USD |
0.0147 USD |
0.0156 USD |
0.0147 USD |
| 2024-03-11 |
0.0153 USD |
179,459.9948 |
0.0156 USD |
0.0151 USD |
0.0158 USD |
0.0154 USD |
| 2024-03-10 |
0.0161 USD |
184,524.0220 |
0.0155 USD |
0.0154 USD |
0.0165 USD |
0.0155 USD |
| 2024-03-09 |
0.0158 USD |
128,085.7220 |
0.0159 USD |
0.0156 USD |
0.0161 USD |
0.0160 USD |
| 2024-03-08 |
0.0160 USD |
556,679.8588 |
0.0164 USD |
0.0153 USD |
0.0165 USD |
0.0160 USD |
| 2024-03-07 |
0.0157 USD |
489,004.0889 |
0.0146 USD |
0.0145 USD |
0.0167 USD |
0.0167 USD |
| 2024-03-06 |
0.0145 USD |
287,599.4242 |
0.0145 USD |
0.0140 USD |
0.0150 USD |
0.0145 USD |
| 2024-03-05 |
0.0155 USD |
603,983.7994 |
0.0156 USD |
0.0141 USD |
0.0164 USD |
0.0142 USD |
| 2024-03-04 |
0.0164 USD |
282,626.2594 |
0.0165 USD |
0.0157 USD |
0.0170 USD |
0.0158 USD |
| 2024-03-03 |
0.0166 USD |
523,118.8194 |
0.0171 USD |
0.0159 USD |
0.0173 USD |
0.0164 USD |
| 2024-03-02 |
0.0173 USD |
251,504.3375 |
0.0181 USD |
0.0169 USD |
0.0182 USD |
0.0174 USD |
| 2024-03-01 |
0.0174 USD |
462,338.6201 |
0.0159 USD |
0.0159 USD |
0.0190 USD |
0.0179 USD |
| 2024-02-29 |
0.0159 USD |
599,892.1284 |
0.0154 USD |
0.0151 USD |
0.0165 USD |
0.0159 USD |
| 2024-02-28 |
0.0161 USD |
424,333.0330 |
0.0159 USD |
0.0150 USD |
0.0171 USD |
0.0152 USD |
| 2024-02-27 |
0.0169 USD |
474,076.8655 |
0.0165 USD |
0.0160 USD |
0.0177 USD |
0.0166 USD |
| 2024-02-26 |
0.0175 USD |
717,205.4623 |
0.0163 USD |
0.0162 USD |
0.0187 USD |
0.0177 USD |
| 2024-02-25 |
0.0151 USD |
338,678.4441 |
0.0153 USD |
0.0147 USD |
0.0156 USD |
0.0150 USD |
| 2024-02-24 |
0.0155 USD |
201,909.5795 |
0.0163 USD |
0.0151 USD |
0.0164 USD |
0.0154 USD |
| 2024-02-23 |
0.0145 USD |
145,744.8458 |
0.0135 USD |
0.0134 USD |
0.0152 USD |
0.0147 USD |
| 2024-02-22 |
0.0136 USD |
153,300.0919 |
0.0133 USD |
0.0132 USD |
0.0139 USD |
0.0134 USD |
| 2024-02-21 |
0.0137 USD |
405,219.3875 |
0.0140 USD |
0.0132 USD |
0.0141 USD |
0.0132 USD |
| 2024-02-20 |
0.0142 USD |
176,871.0912 |
0.0143 USD |
0.0139 USD |
0.0146 USD |
0.0141 USD |
| 2024-02-19 |
0.0146 USD |
210,408.9620 |
0.0144 USD |
0.0141 USD |
0.0148 USD |
0.0147 USD |
| 2024-02-18 |
0.0140 USD |
162,935.8476 |
0.0142 USD |
0.0136 USD |
0.0144 USD |
0.0139 USD |
| 2024-02-17 |
0.0140 USD |
59,863.0633 |
0.0140 USD |
0.0138 USD |
0.0142 USD |
0.0142 USD |
| 2024-02-16 |
0.0140 USD |
287,806.0318 |
0.0144 USD |
0.0135 USD |
0.0146 USD |
0.0141 USD |
| 2024-02-15 |
0.0149 USD |
1,925,674.1059 |
0.0147 USD |
0.0142 USD |
0.0152 USD |
0.0145 USD |
| 2024-02-14 |
0.0148 USD |
329,200.9109 |
0.0147 USD |
0.0143 USD |
0.0153 USD |
0.0150 USD |
| 2024-02-13 |
0.0148 USD |
538,707.9430 |
0.0146 USD |
0.0143 USD |
0.0156 USD |
0.0148 USD |
| 2024-02-12 |
0.0153 USD |
517,760.5855 |
0.0156 USD |
0.0142 USD |
0.0168 USD |
0.0145 USD |
| 2024-02-11 |
0.0146 USD |
654,294.4161 |
0.0140 USD |
0.0137 USD |
0.0158 USD |
0.0156 USD |
| 2024-02-10 |
0.0130 USD |
436,246.3103 |
0.0121 USD |
0.0119 USD |
0.0143 USD |
0.0142 USD |
| 2024-02-09 |
0.0120 USD |
1,256,652.6376 |
0.0124 USD |
0.0115 USD |
0.0128 USD |
0.0121 USD |
| 2024-02-08 |
0.0125 USD |
489,539.6528 |
0.0124 USD |
0.0120 USD |
0.0132 USD |
0.0126 USD |
| 2024-02-07 |
0.0121 USD |
638,994.4790 |
0.0127 USD |
0.0114 USD |
0.0128 USD |
0.0118 USD |
| 2024-02-06 |
0.0127 USD |
502,594.1073 |
0.0126 USD |
0.0120 USD |
0.0134 USD |
0.0128 USD |