Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-08 |
0.0167 EUR |
2,774,941.9464 |
0.0176 EUR |
0.0148 EUR |
0.0176 EUR |
0.0160 EUR |
| 2022-11-07 |
0.0173 EUR |
2,030,103.9630 |
0.0174 EUR |
0.0172 EUR |
0.0177 EUR |
0.0176 EUR |
| 2022-11-06 |
0.0174 EUR |
1,671,659.3518 |
0.0173 EUR |
0.0172 EUR |
0.0179 EUR |
0.0178 EUR |
| 2022-11-05 |
0.0174 EUR |
2,109,847.2745 |
0.0174 EUR |
0.0171 EUR |
0.0182 EUR |
0.0173 EUR |
| 2022-11-04 |
0.0175 EUR |
1,813,399.5936 |
0.0173 EUR |
0.0172 EUR |
0.0179 EUR |
0.0175 EUR |
| 2022-11-03 |
0.0177 EUR |
2,093,249.2506 |
0.0175 EUR |
0.0170 EUR |
0.0186 EUR |
0.0173 EUR |
| 2022-11-02 |
0.0175 EUR |
2,971,613.1735 |
0.0172 EUR |
0.0170 EUR |
0.0185 EUR |
0.0174 EUR |
| 2022-11-01 |
0.0174 EUR |
1,376,700.7959 |
0.0172 EUR |
0.0171 EUR |
0.0180 EUR |
0.0173 EUR |
| 2022-10-31 |
0.0176 EUR |
2,510,864.3769 |
0.0183 EUR |
0.0166 EUR |
0.0188 EUR |
0.0172 EUR |
| 2022-10-30 |
0.0183 EUR |
1,220,934.2753 |
0.0176 EUR |
0.0176 EUR |
0.0190 EUR |
0.0181 EUR |
| 2022-10-29 |
0.0178 EUR |
1,558,434.8152 |
0.0178 EUR |
0.0174 EUR |
0.0183 EUR |
0.0177 EUR |
| 2022-10-28 |
0.0180 EUR |
1,392,306.4727 |
0.0174 EUR |
0.0173 EUR |
0.0188 EUR |
0.0178 EUR |
| 2022-10-27 |
0.0175 EUR |
782,749.5803 |
0.0176 EUR |
0.0173 EUR |
0.0179 EUR |
0.0173 EUR |
| 2022-10-26 |
0.0178 EUR |
1,225,097.9867 |
0.0171 EUR |
0.0170 EUR |
0.0189 EUR |
0.0176 EUR |
| 2022-10-25 |
0.0178 EUR |
2,530,740.9902 |
0.0174 EUR |
0.0170 EUR |
0.0190 EUR |
0.0170 EUR |
| 2022-10-24 |
0.0175 EUR |
852,274.9089 |
0.0175 EUR |
0.0168 EUR |
0.0179 EUR |
0.0171 EUR |
| 2022-10-23 |
0.0177 EUR |
331,638.4832 |
0.0178 EUR |
0.0173 EUR |
0.0182 EUR |
0.0175 EUR |
| 2022-10-22 |
0.0179 EUR |
571,427.0313 |
0.0179 EUR |
0.0176 EUR |
0.0183 EUR |
0.0177 EUR |
| 2022-10-21 |
0.0182 EUR |
1,102,352.6220 |
0.0185 EUR |
0.0175 EUR |
0.0197 EUR |
0.0178 EUR |
| 2022-10-20 |
0.0188 EUR |
315,524.7223 |
0.0192 EUR |
0.0185 EUR |
0.0197 EUR |
0.0187 EUR |
| 2022-10-19 |
0.0190 EUR |
614,524.4038 |
0.0191 EUR |
0.0187 EUR |
0.0192 EUR |
0.0191 EUR |
| 2022-10-18 |
0.0191 EUR |
841,759.6304 |
0.0192 EUR |
0.0188 EUR |
0.0196 EUR |
0.0191 EUR |
| 2022-10-17 |
0.0192 EUR |
1,439,808.8799 |
0.0195 EUR |
0.0187 EUR |
0.0199 EUR |
0.0193 EUR |
| 2022-10-16 |
0.0198 EUR |
197,980.1608 |
0.0200 EUR |
0.0195 EUR |
0.0200 EUR |
0.0195 EUR |
| 2022-10-15 |
0.0198 EUR |
1,103,211.2918 |
0.0202 EUR |
0.0195 EUR |
0.0202 EUR |
0.0199 EUR |
| 2022-10-14 |
0.0203 EUR |
288,127.2493 |
0.0198 EUR |
0.0198 EUR |
0.0209 EUR |
0.0202 EUR |
| 2022-10-13 |
0.0205 EUR |
1,122,144.3327 |
0.0203 EUR |
0.0198 EUR |
0.0216 EUR |
0.0198 EUR |
| 2022-10-12 |
0.0199 EUR |
739,108.5208 |
0.0199 EUR |
0.0189 EUR |
0.0203 EUR |
0.0201 EUR |
| 2022-10-11 |
0.0198 EUR |
411,489.7984 |
0.0199 EUR |
0.0194 EUR |
0.0199 EUR |
0.0198 EUR |
| 2022-10-10 |
0.0200 EUR |
218,874.8077 |
0.0200 EUR |
0.0198 EUR |
0.0203 EUR |
0.0200 EUR |
| 2022-10-09 |
0.0199 EUR |
99,590.6518 |
0.0200 EUR |
0.0198 EUR |
0.0201 EUR |
0.0200 EUR |
| 2022-10-08 |
0.0198 EUR |
896,972.8195 |
0.0199 EUR |
0.0196 EUR |
0.0208 EUR |
0.0198 EUR |
| 2022-10-07 |
0.0202 EUR |
297,403.2856 |
0.0199 EUR |
0.0198 EUR |
0.0210 EUR |
0.0202 EUR |
| 2022-10-06 |
0.0198 EUR |
356,440.7787 |
0.0197 EUR |
0.0192 EUR |
0.0202 EUR |
0.0199 EUR |
| 2022-10-05 |
0.0197 EUR |
411,613.3730 |
0.0194 EUR |
0.0192 EUR |
0.0200 EUR |
0.0197 EUR |
| 2022-10-04 |
0.0201 EUR |
1,065,291.4394 |
0.0201 EUR |
0.0192 EUR |
0.0210 EUR |
0.0192 EUR |
| 2022-10-03 |
0.0197 EUR |
604,752.0526 |
0.0197 EUR |
0.0190 EUR |
0.0209 EUR |
0.0201 EUR |
| 2022-10-02 |
0.0202 EUR |
2,516,478.0416 |
0.0199 EUR |
0.0195 EUR |
0.0226 EUR |
0.0197 EUR |
| 2022-10-01 |
0.0201 EUR |
1,791,384.7462 |
0.0204 EUR |
0.0196 EUR |
0.0204 EUR |
0.0196 EUR |
| 2022-09-30 |
0.0203 EUR |
428,291.2514 |
0.0203 EUR |
0.0198 EUR |
0.0207 EUR |
0.0204 EUR |
| 2022-09-29 |
0.0202 EUR |
1,113,788.7341 |
0.0198 EUR |
0.0190 EUR |
0.0215 EUR |
0.0202 EUR |
| 2022-09-28 |
0.0199 EUR |
783,103.2627 |
0.0205 EUR |
0.0193 EUR |
0.0215 EUR |
0.0200 EUR |
| 2022-09-27 |
0.0208 EUR |
1,956,832.3438 |
0.0202 EUR |
0.0196 EUR |
0.0218 EUR |
0.0205 EUR |
| 2022-09-26 |
0.0202 EUR |
760,105.8491 |
0.0207 EUR |
0.0200 EUR |
0.0217 EUR |
0.0200 EUR |
| 2022-09-25 |
0.0209 EUR |
591,215.1691 |
0.0209 EUR |
0.0205 EUR |
0.0215 EUR |
0.0206 EUR |
| 2022-09-24 |
0.0211 EUR |
1,392,654.1145 |
0.0206 EUR |
0.0201 EUR |
0.0229 EUR |
0.0208 EUR |
| 2022-09-23 |
0.0205 EUR |
1,237,544.4607 |
0.0205 EUR |
0.0199 EUR |
0.0210 EUR |
0.0206 EUR |
| 2022-09-22 |
0.0200 EUR |
1,185,649.5217 |
0.0203 EUR |
0.0193 EUR |
0.0207 EUR |
0.0199 EUR |
| 2022-09-21 |
0.0201 EUR |
2,285,839.7274 |
0.0207 EUR |
0.0193 EUR |
0.0207 EUR |
0.0204 EUR |
| 2022-09-20 |
0.0206 EUR |
1,317,397.6048 |
0.0200 EUR |
0.0196 EUR |
0.0215 EUR |
0.0206 EUR |