Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.0080 EUR |
7,058,739.8840 |
0.0082 EUR |
0.0077 EUR |
0.0084 EUR |
0.0084 EUR |
| 2025-01-14 |
0.0079 EUR |
8,278,004.7919 |
0.0077 EUR |
0.0075 EUR |
0.0082 EUR |
0.0082 EUR |
| 2025-01-13 |
0.0077 EUR |
8,741,348.5972 |
0.0077 EUR |
0.0074 EUR |
0.0079 EUR |
0.0077 EUR |
| 2025-01-12 |
0.0080 EUR |
7,160,344.7880 |
0.0080 EUR |
0.0077 EUR |
0.0081 EUR |
0.0078 EUR |
| 2025-01-11 |
0.0078 EUR |
6,082,646.2016 |
0.0080 EUR |
0.0074 EUR |
0.0081 EUR |
0.0081 EUR |
| 2025-01-10 |
0.0079 EUR |
5,478,228.6913 |
0.0078 EUR |
0.0075 EUR |
0.0082 EUR |
0.0080 EUR |
| 2025-01-09 |
0.0078 EUR |
2,885,952.2387 |
0.0081 EUR |
0.0075 EUR |
0.0081 EUR |
0.0077 EUR |
| 2025-01-08 |
0.0079 EUR |
2,013,949.9744 |
0.0084 EUR |
0.0077 EUR |
0.0085 EUR |
0.0081 EUR |
| 2025-01-07 |
0.0085 EUR |
2,977,360.5490 |
0.0086 EUR |
0.0080 EUR |
0.0089 EUR |
0.0084 EUR |
| 2025-01-06 |
0.0088 EUR |
1,808,159.9870 |
0.0089 EUR |
0.0085 EUR |
0.0090 EUR |
0.0088 EUR |
| 2025-01-05 |
0.0090 EUR |
1,400,962.9139 |
0.0091 EUR |
0.0088 EUR |
0.0092 EUR |
0.0090 EUR |
| 2025-01-04 |
0.0092 EUR |
2,783,897.6552 |
0.0096 EUR |
0.0088 EUR |
0.0100 EUR |
0.0089 EUR |
| 2025-01-03 |
0.0091 EUR |
5,197,643.1170 |
0.0085 EUR |
0.0085 EUR |
0.0097 EUR |
0.0094 EUR |
| 2025-01-02 |
0.0082 EUR |
4,889,551.4995 |
0.0077 EUR |
0.0075 EUR |
0.0094 EUR |
0.0085 EUR |
| 2025-01-01 |
0.0074 EUR |
4,664,212.1525 |
0.0076 EUR |
0.0071 EUR |
0.0077 EUR |
0.0076 EUR |
| 2024-12-31 |
0.0075 EUR |
7,383,363.1730 |
0.0079 EUR |
0.0066 EUR |
0.0080 EUR |
0.0074 EUR |
| 2024-12-30 |
0.0081 EUR |
2,404,969.7793 |
0.0084 EUR |
0.0078 EUR |
0.0087 EUR |
0.0079 EUR |
| 2024-12-29 |
0.0087 EUR |
967,989.1588 |
0.0089 EUR |
0.0083 EUR |
0.0091 EUR |
0.0085 EUR |
| 2024-12-28 |
0.0086 EUR |
490,260.8388 |
0.0089 EUR |
0.0084 EUR |
0.0090 EUR |
0.0087 EUR |
| 2024-12-27 |
0.0092 EUR |
1,403,543.0974 |
0.0092 EUR |
0.0088 EUR |
0.0097 EUR |
0.0089 EUR |
| 2024-12-26 |
0.0093 EUR |
1,647,509.6527 |
0.0101 EUR |
0.0085 EUR |
0.0103 EUR |
0.0090 EUR |
| 2024-12-25 |
0.0102 EUR |
1,084,633.5560 |
0.0099 EUR |
0.0097 EUR |
0.0104 EUR |
0.0101 EUR |
| 2024-12-24 |
0.0097 EUR |
1,879,290.7024 |
0.0088 EUR |
0.0088 EUR |
0.0103 EUR |
0.0097 EUR |
| 2024-12-23 |
0.0085 EUR |
3,295,325.5986 |
0.0083 EUR |
0.0082 EUR |
0.0090 EUR |
0.0083 EUR |
| 2024-12-22 |
0.0086 EUR |
3,197,984.9424 |
0.0095 EUR |
0.0082 EUR |
0.0098 EUR |
0.0083 EUR |
| 2024-12-21 |
0.0098 EUR |
2,715,050.0347 |
0.0100 EUR |
0.0088 EUR |
0.0108 EUR |
0.0091 EUR |
| 2024-12-20 |
0.0098 EUR |
3,485,132.8989 |
0.0096 EUR |
0.0089 EUR |
0.0108 EUR |
0.0097 EUR |
| 2024-12-19 |
0.0107 EUR |
6,640,622.2373 |
0.0119 EUR |
0.0093 EUR |
0.0129 EUR |
0.0103 EUR |
| 2024-12-18 |
0.0123 EUR |
9,652,180.5456 |
0.0143 EUR |
0.0108 EUR |
0.0143 EUR |
0.0118 EUR |
| 2024-12-17 |
0.0144 EUR |
3,828,804.3673 |
0.0142 EUR |
0.0138 EUR |
0.0145 EUR |
0.0143 EUR |
| 2024-12-16 |
0.0140 EUR |
3,003,421.7697 |
0.0137 EUR |
0.0135 EUR |
0.0144 EUR |
0.0140 EUR |
| 2024-12-15 |
0.0138 EUR |
3,205,948.8640 |
0.0131 EUR |
0.0124 EUR |
0.0143 EUR |
0.0138 EUR |
| 2024-12-14 |
0.0136 EUR |
10,035,412.3439 |
0.0137 EUR |
0.0125 EUR |
0.0145 EUR |
0.0130 EUR |
| 2024-12-13 |
0.0117 EUR |
5,164,058.0032 |
0.0109 EUR |
0.0105 EUR |
0.0140 EUR |
0.0136 EUR |
| 2024-12-12 |
0.0115 EUR |
3,844,427.1449 |
0.0112 EUR |
0.0108 EUR |
0.0128 EUR |
0.0111 EUR |
| 2024-12-11 |
0.0112 EUR |
5,978,176.6034 |
0.0103 EUR |
0.0102 EUR |
0.0124 EUR |
0.0112 EUR |
| 2024-12-10 |
0.0101 EUR |
4,930,449.2179 |
0.0099 EUR |
0.0093 EUR |
0.0108 EUR |
0.0104 EUR |
| 2024-12-09 |
0.0109 EUR |
4,469,325.9748 |
0.0113 EUR |
0.0096 EUR |
0.0123 EUR |
0.0098 EUR |
| 2024-12-08 |
0.0110 EUR |
2,811,687.1860 |
0.0114 EUR |
0.0107 EUR |
0.0115 EUR |
0.0111 EUR |
| 2024-12-07 |
0.0113 EUR |
4,077,235.4012 |
0.0115 EUR |
0.0110 EUR |
0.0123 EUR |
0.0111 EUR |
| 2024-12-06 |
0.0117 EUR |
3,880,443.5072 |
0.0105 EUR |
0.0105 EUR |
0.0130 EUR |
0.0115 EUR |
| 2024-12-05 |
0.0117 EUR |
6,863,412.1877 |
0.0123 EUR |
0.0105 EUR |
0.0128 EUR |
0.0113 EUR |
| 2024-12-04 |
0.0129 EUR |
4,025,713.5432 |
0.0129 EUR |
0.0116 EUR |
0.0143 EUR |
0.0127 EUR |
| 2024-12-03 |
0.0135 EUR |
9,091,750.5778 |
0.0152 EUR |
0.0120 EUR |
0.0174 EUR |
0.0133 EUR |
| 2024-12-02 |
0.0148 EUR |
11,217,841.1976 |
0.0132 EUR |
0.0122 EUR |
0.0170 EUR |
0.0149 EUR |
| 2024-12-01 |
0.0122 EUR |
5,201,191.9404 |
0.0127 EUR |
0.0118 EUR |
0.0133 EUR |
0.0130 EUR |
| 2024-11-30 |
0.0126 EUR |
4,856,875.5675 |
0.0127 EUR |
0.0118 EUR |
0.0132 EUR |
0.0126 EUR |
| 2024-11-29 |
0.0127 EUR |
3,356,822.9175 |
0.0125 EUR |
0.0121 EUR |
0.0134 EUR |
0.0128 EUR |
| 2024-11-28 |
0.0116 EUR |
5,397,287.0381 |
0.0101 EUR |
0.0101 EUR |
0.0128 EUR |
0.0124 EUR |
| 2024-11-27 |
0.0097 EUR |
2,804,018.2546 |
0.0099 EUR |
0.0092 EUR |
0.0103 EUR |
0.0101 EUR |