Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-05 |
0.0131 USD |
1,441,513.5296 |
0.0133 USD |
0.0119 USD |
0.0144 USD |
0.0119 USD |
| 2024-02-04 |
0.0122 USD |
1,836,086.2734 |
0.0109 USD |
0.0108 USD |
0.0131 USD |
0.0129 USD |
| 2024-02-03 |
0.0102 USD |
917,523.9691 |
0.0097 USD |
0.0092 USD |
0.0110 USD |
0.0102 USD |
| 2024-02-02 |
0.0089 USD |
536,561.9563 |
0.0088 USD |
0.0087 USD |
0.0093 USD |
0.0093 USD |
| 2024-02-01 |
0.0087 USD |
126,809.0229 |
0.0091 USD |
0.0084 USD |
0.0091 USD |
0.0086 USD |
| 2024-01-31 |
0.0090 USD |
292,535.7422 |
0.0091 USD |
0.0088 USD |
0.0092 USD |
0.0090 USD |
| 2024-01-30 |
0.0090 USD |
276,960.8134 |
0.0089 USD |
0.0088 USD |
0.0091 USD |
0.0091 USD |
| 2024-01-29 |
0.0089 USD |
276,621.5696 |
0.0091 USD |
0.0087 USD |
0.0093 USD |
0.0090 USD |
| 2024-01-28 |
0.0089 USD |
259,750.5077 |
0.0087 USD |
0.0086 USD |
0.0092 USD |
0.0090 USD |
| 2024-01-27 |
0.0085 USD |
62,057.9235 |
0.0084 USD |
0.0084 USD |
0.0086 USD |
0.0086 USD |
| 2024-01-26 |
0.0085 USD |
532,479.4630 |
0.0085 USD |
0.0082 USD |
0.0086 USD |
0.0083 USD |
| 2024-01-25 |
0.0087 USD |
337,809.8103 |
0.0090 USD |
0.0085 USD |
0.0090 USD |
0.0086 USD |
| 2024-01-24 |
0.0087 USD |
476,553.8050 |
0.0086 USD |
0.0084 USD |
0.0089 USD |
0.0086 USD |
| 2024-01-23 |
0.0084 USD |
1,101,940.4769 |
0.0088 USD |
0.0079 USD |
0.0089 USD |
0.0086 USD |
| 2024-01-22 |
0.0088 USD |
688,889.0035 |
0.0089 USD |
0.0085 USD |
0.0091 USD |
0.0086 USD |
| 2024-01-21 |
0.0091 USD |
1,810,979.3897 |
0.0092 USD |
0.0087 USD |
0.0102 USD |
0.0090 USD |
| 2024-01-20 |
0.0087 USD |
2,278,122.5011 |
0.0080 USD |
0.0080 USD |
0.0104 USD |
0.0094 USD |
| 2024-01-19 |
0.0080 USD |
1,520,363.6251 |
0.0074 USD |
0.0072 USD |
0.0080 USD |
0.0080 USD |
| 2024-01-18 |
0.0074 USD |
1,548,679.9915 |
0.0078 USD |
0.0070 USD |
0.0079 USD |
0.0075 USD |
| 2024-01-17 |
0.0079 USD |
471,557.9401 |
0.0079 USD |
0.0077 USD |
0.0083 USD |
0.0078 USD |
| 2024-01-16 |
0.0082 USD |
1,980,655.1685 |
0.0076 USD |
0.0076 USD |
0.0087 USD |
0.0079 USD |
| 2024-01-15 |
0.0074 USD |
1,064,774.0227 |
0.0072 USD |
0.0071 USD |
0.0079 USD |
0.0078 USD |
| 2024-01-14 |
0.0073 USD |
321,555.3032 |
0.0073 USD |
0.0070 USD |
0.0076 USD |
0.0074 USD |
| 2024-01-13 |
0.0074 USD |
198,105.7951 |
0.0073 USD |
0.0072 USD |
0.0075 USD |
0.0073 USD |
| 2024-01-12 |
0.0074 USD |
1,038,420.2520 |
0.0076 USD |
0.0072 USD |
0.0076 USD |
0.0074 USD |
| 2024-01-11 |
0.0078 USD |
263,958.7568 |
0.0077 USD |
0.0075 USD |
0.0082 USD |
0.0076 USD |
| 2024-01-10 |
0.0075 USD |
305,411.7782 |
0.0075 USD |
0.0073 USD |
0.0077 USD |
0.0076 USD |
| 2024-01-09 |
0.0078 USD |
211,523.4469 |
0.0080 USD |
0.0076 USD |
0.0080 USD |
0.0076 USD |
| 2024-01-08 |
0.0076 USD |
650,541.6924 |
0.0079 USD |
0.0072 USD |
0.0081 USD |
0.0077 USD |
| 2024-01-07 |
0.0081 USD |
298,120.4849 |
0.0080 USD |
0.0080 USD |
0.0082 USD |
0.0080 USD |
| 2024-01-06 |
0.0081 USD |
913,741.0010 |
0.0080 USD |
0.0077 USD |
0.0084 USD |
0.0079 USD |
| 2024-01-05 |
0.0086 USD |
1,947,591.0248 |
0.0088 USD |
0.0078 USD |
0.0099 USD |
0.0080 USD |
| 2024-01-04 |
0.0075 USD |
949,509.7740 |
0.0072 USD |
0.0071 USD |
0.0079 USD |
0.0079 USD |
| 2024-01-03 |
0.0073 USD |
1,870,261.9964 |
0.0076 USD |
0.0070 USD |
0.0076 USD |
0.0073 USD |
| 2024-01-02 |
0.0080 USD |
375,658.5921 |
0.0078 USD |
0.0076 USD |
0.0083 USD |
0.0076 USD |
| 2024-01-01 |
0.0077 USD |
686,395.3315 |
0.0077 USD |
0.0075 USD |
0.0081 USD |
0.0080 USD |
| 2023-12-31 |
0.0079 USD |
1,114,558.2342 |
0.0083 USD |
0.0078 USD |
0.0085 USD |
0.0078 USD |
| 2023-12-30 |
0.0078 USD |
442,043.3220 |
0.0079 USD |
0.0076 USD |
0.0082 USD |
0.0080 USD |
| 2023-12-29 |
0.0078 USD |
719,881.6302 |
0.0080 USD |
0.0074 USD |
0.0082 USD |
0.0079 USD |
| 2023-12-28 |
0.0083 USD |
1,067,571.1554 |
0.0083 USD |
0.0077 USD |
0.0089 USD |
0.0080 USD |
| 2023-12-27 |
0.0074 USD |
1,612,733.9562 |
0.0078 USD |
0.0070 USD |
0.0079 USD |
0.0075 USD |
| 2023-12-26 |
0.0082 USD |
532,956.2293 |
0.0083 USD |
0.0080 USD |
0.0085 USD |
0.0081 USD |
| 2023-12-25 |
0.0083 USD |
698,261.7528 |
0.0084 USD |
0.0080 USD |
0.0085 USD |
0.0081 USD |
| 2023-12-24 |
0.0084 USD |
726,958.6570 |
0.0087 USD |
0.0079 USD |
0.0089 USD |
0.0085 USD |
| 2023-12-23 |
0.0088 USD |
262,804.6138 |
0.0090 USD |
0.0086 USD |
0.0090 USD |
0.0089 USD |
| 2023-12-22 |
0.0088 USD |
531,307.1610 |
0.0089 USD |
0.0086 USD |
0.0091 USD |
0.0088 USD |
| 2023-12-21 |
0.0090 USD |
561,325.2677 |
0.0089 USD |
0.0089 USD |
0.0092 USD |
0.0091 USD |
| 2023-12-20 |
0.0092 USD |
560,712.1493 |
0.0090 USD |
0.0088 USD |
0.0095 USD |
0.0092 USD |
| 2023-12-19 |
0.0092 USD |
591,783.9512 |
0.0094 USD |
0.0089 USD |
0.0094 USD |
0.0092 USD |
| 2023-12-18 |
0.0093 USD |
499,103.4186 |
0.0096 USD |
0.0090 USD |
0.0097 USD |
0.0093 USD |