Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-16 |
0.0099 EUR |
642,780.9181 |
0.0098 EUR |
0.0098 EUR |
0.0101 EUR |
0.0099 EUR |
| 2023-02-15 |
0.0098 EUR |
2,497,192.8740 |
0.0098 EUR |
0.0095 EUR |
0.0101 EUR |
0.0098 EUR |
| 2023-02-14 |
0.0096 EUR |
1,028,393.2653 |
0.0094 EUR |
0.0093 EUR |
0.0099 EUR |
0.0099 EUR |
| 2023-02-13 |
0.0094 EUR |
2,874,039.7452 |
0.0099 EUR |
0.0091 EUR |
0.0099 EUR |
0.0094 EUR |
| 2023-02-12 |
0.0099 EUR |
427,131.1063 |
0.0099 EUR |
0.0099 EUR |
0.0100 EUR |
0.0100 EUR |
| 2023-02-11 |
0.0103 EUR |
1,070,215.3723 |
0.0102 EUR |
0.0098 EUR |
0.0107 EUR |
0.0099 EUR |
| 2023-02-10 |
0.0102 EUR |
679,082.8070 |
0.0100 EUR |
0.0099 EUR |
0.0104 EUR |
0.0101 EUR |
| 2023-02-09 |
0.0101 EUR |
1,236,901.9701 |
0.0101 EUR |
0.0097 EUR |
0.0104 EUR |
0.0100 EUR |
| 2023-02-08 |
0.0102 EUR |
1,637,970.4697 |
0.0102 EUR |
0.0098 EUR |
0.0106 EUR |
0.0101 EUR |
| 2023-02-07 |
0.0102 EUR |
1,887,211.4560 |
0.0103 EUR |
0.0099 EUR |
0.0106 EUR |
0.0102 EUR |
| 2023-02-06 |
0.0102 EUR |
761,378.5892 |
0.0105 EUR |
0.0099 EUR |
0.0106 EUR |
0.0103 EUR |
| 2023-02-05 |
0.0110 EUR |
12,018,390.2198 |
0.0105 EUR |
0.0090 EUR |
0.0130 EUR |
0.0105 EUR |
| 2023-02-04 |
0.0106 EUR |
729,400.6369 |
0.0107 EUR |
0.0103 EUR |
0.0112 EUR |
0.0104 EUR |
| 2023-02-03 |
0.0106 EUR |
756,934.4727 |
0.0106 EUR |
0.0104 EUR |
0.0110 EUR |
0.0109 EUR |
| 2023-02-02 |
0.0107 EUR |
2,117,082.5094 |
0.0104 EUR |
0.0102 EUR |
0.0113 EUR |
0.0108 EUR |
| 2023-02-01 |
0.0103 EUR |
1,379,250.7362 |
0.0100 EUR |
0.0099 EUR |
0.0110 EUR |
0.0104 EUR |
| 2023-01-31 |
0.0101 EUR |
2,913,992.0183 |
0.0099 EUR |
0.0097 EUR |
0.0107 EUR |
0.0101 EUR |
| 2023-01-30 |
0.0102 EUR |
916,789.6578 |
0.0102 EUR |
0.0098 EUR |
0.0105 EUR |
0.0100 EUR |
| 2023-01-29 |
0.0103 EUR |
2,051,772.2931 |
0.0102 EUR |
0.0100 EUR |
0.0107 EUR |
0.0105 EUR |
| 2023-01-28 |
0.0100 EUR |
1,693,565.8470 |
0.0096 EUR |
0.0096 EUR |
0.0106 EUR |
0.0105 EUR |
| 2023-01-27 |
0.0097 EUR |
1,329,805.0520 |
0.0098 EUR |
0.0095 EUR |
0.0099 EUR |
0.0095 EUR |
| 2023-01-26 |
0.0098 EUR |
2,221,423.7898 |
0.0095 EUR |
0.0094 EUR |
0.0105 EUR |
0.0098 EUR |
| 2023-01-25 |
0.0097 EUR |
1,113,734.4389 |
0.0098 EUR |
0.0094 EUR |
0.0099 EUR |
0.0096 EUR |
| 2023-01-24 |
0.0099 EUR |
4,702,751.2897 |
0.0103 EUR |
0.0095 EUR |
0.0105 EUR |
0.0098 EUR |
| 2023-01-23 |
0.0106 EUR |
1,955,900.6181 |
0.0106 EUR |
0.0101 EUR |
0.0112 EUR |
0.0103 EUR |
| 2023-01-22 |
0.0105 EUR |
1,475,445.5875 |
0.0108 EUR |
0.0101 EUR |
0.0110 EUR |
0.0105 EUR |
| 2023-01-21 |
0.0109 EUR |
1,049,717.4189 |
0.0112 EUR |
0.0104 EUR |
0.0113 EUR |
0.0107 EUR |
| 2023-01-20 |
0.0107 EUR |
976,491.2972 |
0.0106 EUR |
0.0101 EUR |
0.0111 EUR |
0.0111 EUR |
| 2023-01-19 |
0.0105 EUR |
1,922,431.0789 |
0.0104 EUR |
0.0102 EUR |
0.0110 EUR |
0.0108 EUR |
| 2023-01-18 |
0.0107 EUR |
1,469,180.5347 |
0.0110 EUR |
0.0103 EUR |
0.0113 EUR |
0.0104 EUR |
| 2023-01-17 |
0.0112 EUR |
2,863,796.8491 |
0.0114 EUR |
0.0106 EUR |
0.0115 EUR |
0.0108 EUR |
| 2023-01-16 |
0.0113 EUR |
2,807,071.9704 |
0.0115 EUR |
0.0110 EUR |
0.0117 EUR |
0.0114 EUR |
| 2023-01-15 |
0.0113 EUR |
1,575,749.2705 |
0.0114 EUR |
0.0110 EUR |
0.0120 EUR |
0.0115 EUR |
| 2023-01-14 |
0.0113 EUR |
4,432,437.4103 |
0.0110 EUR |
0.0106 EUR |
0.0120 EUR |
0.0114 EUR |
| 2023-01-13 |
0.0111 EUR |
1,547,691.7288 |
0.0111 EUR |
0.0107 EUR |
0.0114 EUR |
0.0111 EUR |
| 2023-01-12 |
0.0108 EUR |
6,628,106.6329 |
0.0110 EUR |
0.0104 EUR |
0.0114 EUR |
0.0111 EUR |
| 2023-01-11 |
0.0108 EUR |
7,175,189.2271 |
0.0115 EUR |
0.0101 EUR |
0.0119 EUR |
0.0109 EUR |
| 2023-01-10 |
0.0124 EUR |
11,519,091.1551 |
0.0153 EUR |
0.0112 EUR |
0.0159 EUR |
0.0113 EUR |
| 2023-01-09 |
0.0139 EUR |
7,970,076.6029 |
0.0159 EUR |
0.0120 EUR |
0.0160 EUR |
0.0150 EUR |
| 2023-01-08 |
0.0155 EUR |
1,744,110.1461 |
0.0159 EUR |
0.0146 EUR |
0.0165 EUR |
0.0159 EUR |
| 2023-01-07 |
0.0160 EUR |
941,700.8467 |
0.0166 EUR |
0.0151 EUR |
0.0168 EUR |
0.0158 EUR |
| 2023-01-06 |
0.0167 EUR |
3,025,224.6989 |
0.0180 EUR |
0.0147 EUR |
0.0191 EUR |
0.0165 EUR |
| 2023-01-05 |
0.0186 EUR |
2,513,490.8263 |
0.0189 EUR |
0.0172 EUR |
0.0207 EUR |
0.0178 EUR |
| 2023-01-04 |
0.0177 EUR |
11,269,121.4999 |
0.0160 EUR |
0.0153 EUR |
0.0203 EUR |
0.0189 EUR |
| 2023-01-03 |
0.0139 EUR |
7,330,025.1912 |
0.0105 EUR |
0.0104 EUR |
0.0191 EUR |
0.0184 EUR |
| 2023-01-02 |
0.0103 EUR |
2,787,231.6062 |
0.0101 EUR |
0.0097 EUR |
0.0112 EUR |
0.0103 EUR |
| 2023-01-01 |
0.0100 EUR |
793,263.3576 |
0.0097 EUR |
0.0096 EUR |
0.0104 EUR |
0.0101 EUR |
| 2022-12-31 |
0.0098 EUR |
982,756.7316 |
0.0097 EUR |
0.0095 EUR |
0.0100 EUR |
0.0097 EUR |
| 2022-12-30 |
0.0098 EUR |
1,859,699.4861 |
0.0095 EUR |
0.0094 EUR |
0.0102 EUR |
0.0097 EUR |
| 2022-12-29 |
0.0095 EUR |
2,804,242.0201 |
0.0095 EUR |
0.0091 EUR |
0.0098 EUR |
0.0094 EUR |