Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-28 |
0.0096 EUR |
1,217,177.0019 |
0.0097 EUR |
0.0095 EUR |
0.0098 EUR |
0.0096 EUR |
| 2022-12-27 |
0.0097 EUR |
925,311.1952 |
0.0099 EUR |
0.0096 EUR |
0.0100 EUR |
0.0096 EUR |
| 2022-12-26 |
0.0099 EUR |
674,834.7063 |
0.0097 EUR |
0.0096 EUR |
0.0101 EUR |
0.0100 EUR |
| 2022-12-25 |
0.0102 EUR |
416,529.6770 |
0.0100 EUR |
0.0099 EUR |
0.0108 EUR |
0.0099 EUR |
| 2022-12-24 |
0.0100 EUR |
642,431.1400 |
0.0098 EUR |
0.0097 EUR |
0.0102 EUR |
0.0100 EUR |
| 2022-12-23 |
0.0100 EUR |
1,003,031.2033 |
0.0100 EUR |
0.0097 EUR |
0.0107 EUR |
0.0098 EUR |
| 2022-12-22 |
0.0100 EUR |
2,327,692.8876 |
0.0099 EUR |
0.0092 EUR |
0.0114 EUR |
0.0100 EUR |
| 2022-12-21 |
0.0099 EUR |
998,238.0639 |
0.0097 EUR |
0.0096 EUR |
0.0107 EUR |
0.0098 EUR |
| 2022-12-20 |
0.0099 EUR |
1,750,948.4747 |
0.0099 EUR |
0.0093 EUR |
0.0106 EUR |
0.0096 EUR |
| 2022-12-19 |
0.0099 EUR |
614,237.0305 |
0.0101 EUR |
0.0098 EUR |
0.0102 EUR |
0.0100 EUR |
| 2022-12-18 |
0.0101 EUR |
166,402.5228 |
0.0100 EUR |
0.0100 EUR |
0.0102 EUR |
0.0101 EUR |
| 2022-12-17 |
0.0102 EUR |
719,462.1577 |
0.0100 EUR |
0.0097 EUR |
0.0107 EUR |
0.0100 EUR |
| 2022-12-16 |
0.0103 EUR |
571,359.6891 |
0.0105 EUR |
0.0100 EUR |
0.0106 EUR |
0.0100 EUR |
| 2022-12-15 |
0.0109 EUR |
1,112,529.9121 |
0.0112 EUR |
0.0104 EUR |
0.0112 EUR |
0.0105 EUR |
| 2022-12-14 |
0.0113 EUR |
2,813,880.5148 |
0.0113 EUR |
0.0109 EUR |
0.0119 EUR |
0.0112 EUR |
| 2022-12-13 |
0.0114 EUR |
2,660,101.7767 |
0.0117 EUR |
0.0111 EUR |
0.0117 EUR |
0.0113 EUR |
| 2022-12-12 |
0.0114 EUR |
2,238,581.3628 |
0.0115 EUR |
0.0109 EUR |
0.0120 EUR |
0.0118 EUR |
| 2022-12-11 |
0.0116 EUR |
431,540.9769 |
0.0115 EUR |
0.0115 EUR |
0.0118 EUR |
0.0115 EUR |
| 2022-12-10 |
0.0117 EUR |
528,205.9814 |
0.0115 EUR |
0.0113 EUR |
0.0119 EUR |
0.0114 EUR |
| 2022-12-09 |
0.0117 EUR |
1,086,617.6650 |
0.0117 EUR |
0.0113 EUR |
0.0122 EUR |
0.0113 EUR |
| 2022-12-08 |
0.0118 EUR |
2,175,853.5664 |
0.0117 EUR |
0.0117 EUR |
0.0121 EUR |
0.0118 EUR |
| 2022-12-07 |
0.0118 EUR |
961,997.3709 |
0.0119 EUR |
0.0114 EUR |
0.0120 EUR |
0.0117 EUR |
| 2022-12-06 |
0.0120 EUR |
524,353.3746 |
0.0124 EUR |
0.0119 EUR |
0.0124 EUR |
0.0120 EUR |
| 2022-12-05 |
0.0128 EUR |
1,104,186.8348 |
0.0123 EUR |
0.0121 EUR |
0.0139 EUR |
0.0125 EUR |
| 2022-12-04 |
0.0122 EUR |
364,916.2975 |
0.0123 EUR |
0.0119 EUR |
0.0125 EUR |
0.0124 EUR |
| 2022-12-03 |
0.0125 EUR |
425,035.4481 |
0.0131 EUR |
0.0121 EUR |
0.0131 EUR |
0.0123 EUR |
| 2022-12-02 |
0.0135 EUR |
2,518,873.6359 |
0.0116 EUR |
0.0115 EUR |
0.0150 EUR |
0.0132 EUR |
| 2022-12-01 |
0.0124 EUR |
592,133.4915 |
0.0122 EUR |
0.0117 EUR |
0.0130 EUR |
0.0117 EUR |
| 2022-11-30 |
0.0121 EUR |
291,075.6626 |
0.0118 EUR |
0.0115 EUR |
0.0127 EUR |
0.0122 EUR |
| 2022-11-29 |
0.0120 EUR |
850,891.0068 |
0.0110 EUR |
0.0110 EUR |
0.0133 EUR |
0.0116 EUR |
| 2022-11-28 |
0.0114 EUR |
515,339.5409 |
0.0120 EUR |
0.0110 EUR |
0.0124 EUR |
0.0110 EUR |
| 2022-11-27 |
0.0123 EUR |
987,665.9810 |
0.0134 EUR |
0.0118 EUR |
0.0135 EUR |
0.0122 EUR |
| 2022-11-26 |
0.0139 EUR |
467,269.2553 |
0.0139 EUR |
0.0128 EUR |
0.0145 EUR |
0.0132 EUR |
| 2022-11-25 |
0.0132 EUR |
1,509,527.9777 |
0.0125 EUR |
0.0121 EUR |
0.0143 EUR |
0.0139 EUR |
| 2022-11-24 |
0.0124 EUR |
813,338.8958 |
0.0109 EUR |
0.0109 EUR |
0.0132 EUR |
0.0125 EUR |
| 2022-11-23 |
0.0110 EUR |
460,743.7802 |
0.0107 EUR |
0.0102 EUR |
0.0113 EUR |
0.0110 EUR |
| 2022-11-22 |
0.0109 EUR |
1,020,821.9246 |
0.0115 EUR |
0.0102 EUR |
0.0121 EUR |
0.0102 EUR |
| 2022-11-21 |
0.0115 EUR |
925,601.0248 |
0.0111 EUR |
0.0108 EUR |
0.0121 EUR |
0.0117 EUR |
| 2022-11-20 |
0.0115 EUR |
1,951,995.9991 |
0.0121 EUR |
0.0105 EUR |
0.0124 EUR |
0.0113 EUR |
| 2022-11-19 |
0.0121 EUR |
661,639.0128 |
0.0119 EUR |
0.0119 EUR |
0.0127 EUR |
0.0119 EUR |
| 2022-11-18 |
0.0124 EUR |
2,365,689.3370 |
0.0120 EUR |
0.0112 EUR |
0.0140 EUR |
0.0119 EUR |
| 2022-11-17 |
0.0124 EUR |
1,239,228.0705 |
0.0124 EUR |
0.0118 EUR |
0.0137 EUR |
0.0118 EUR |
| 2022-11-16 |
0.0126 EUR |
632,396.0255 |
0.0124 EUR |
0.0119 EUR |
0.0133 EUR |
0.0123 EUR |
| 2022-11-15 |
0.0130 EUR |
987,129.7597 |
0.0114 EUR |
0.0113 EUR |
0.0135 EUR |
0.0133 EUR |
| 2022-11-14 |
0.0137 EUR |
3,277,739.5859 |
0.0117 EUR |
0.0111 EUR |
0.0170 EUR |
0.0113 EUR |
| 2022-11-13 |
0.0122 EUR |
731,049.9603 |
0.0132 EUR |
0.0115 EUR |
0.0134 EUR |
0.0116 EUR |
| 2022-11-12 |
0.0131 EUR |
601,014.8029 |
0.0134 EUR |
0.0123 EUR |
0.0137 EUR |
0.0137 EUR |
| 2022-11-11 |
0.0139 EUR |
1,550,032.9331 |
0.0155 EUR |
0.0130 EUR |
0.0156 EUR |
0.0136 EUR |
| 2022-11-10 |
0.0149 EUR |
1,465,103.1701 |
0.0136 EUR |
0.0135 EUR |
0.0160 EUR |
0.0152 EUR |
| 2022-11-09 |
0.0143 EUR |
2,288,248.3995 |
0.0159 EUR |
0.0110 EUR |
0.0163 EUR |
0.0114 EUR |