Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-26 |
0.0101 EUR |
3,770,175.3099 |
0.0099 EUR |
0.0095 EUR |
0.0106 EUR |
0.0100 EUR |
| 2024-11-25 |
0.0103 EUR |
6,537,166.4534 |
0.0094 EUR |
0.0093 EUR |
0.0116 EUR |
0.0101 EUR |
| 2024-11-24 |
0.0090 EUR |
2,324,775.2391 |
0.0088 EUR |
0.0086 EUR |
0.0094 EUR |
0.0094 EUR |
| 2024-11-23 |
0.0089 EUR |
2,746,323.0029 |
0.0088 EUR |
0.0086 EUR |
0.0094 EUR |
0.0087 EUR |
| 2024-11-22 |
0.0086 EUR |
5,634,008.6176 |
0.0080 EUR |
0.0080 EUR |
0.0093 EUR |
0.0088 EUR |
| 2024-11-21 |
0.0081 EUR |
3,258,643.7772 |
0.0078 EUR |
0.0077 EUR |
0.0086 EUR |
0.0079 EUR |
| 2024-11-20 |
0.0078 EUR |
6,187,211.5265 |
0.0074 EUR |
0.0071 EUR |
0.0090 EUR |
0.0080 EUR |
| 2024-11-19 |
0.0078 EUR |
3,846,105.5488 |
0.0082 EUR |
0.0075 EUR |
0.0082 EUR |
0.0075 EUR |
| 2024-11-18 |
0.0082 EUR |
3,708,100.5191 |
0.0081 EUR |
0.0079 EUR |
0.0086 EUR |
0.0082 EUR |
| 2024-11-17 |
0.0081 EUR |
5,313,794.2731 |
0.0076 EUR |
0.0076 EUR |
0.0085 EUR |
0.0081 EUR |
| 2024-11-16 |
0.0071 EUR |
13,439,726.0607 |
0.0064 EUR |
0.0060 EUR |
0.0090 EUR |
0.0075 EUR |
| 2024-11-15 |
0.0063 EUR |
15,279,115.4668 |
0.0055 EUR |
0.0055 EUR |
0.0072 EUR |
0.0065 EUR |
| 2024-11-14 |
0.0055 EUR |
4,029,746.9512 |
0.0054 EUR |
0.0053 EUR |
0.0057 EUR |
0.0056 EUR |
| 2024-11-13 |
0.0056 EUR |
1,537,930.4956 |
0.0057 EUR |
0.0054 EUR |
0.0058 EUR |
0.0055 EUR |
| 2024-11-12 |
0.0058 EUR |
5,153,157.3807 |
0.0057 EUR |
0.0054 EUR |
0.0065 EUR |
0.0057 EUR |
| 2024-11-11 |
0.0055 EUR |
5,526,342.9305 |
0.0054 EUR |
0.0053 EUR |
0.0061 EUR |
0.0058 EUR |
| 2024-11-10 |
0.0052 EUR |
7,800,111.6013 |
0.0051 EUR |
0.0049 EUR |
0.0056 EUR |
0.0056 EUR |
| 2024-11-09 |
0.0052 EUR |
2,668,742.1257 |
0.0053 EUR |
0.0051 EUR |
0.0053 EUR |
0.0052 EUR |
| 2024-11-08 |
0.0051 EUR |
1,839,835.2506 |
0.0052 EUR |
0.0050 EUR |
0.0053 EUR |
0.0052 EUR |
| 2024-11-07 |
0.0051 EUR |
4,084,314.5143 |
0.0052 EUR |
0.0049 EUR |
0.0052 EUR |
0.0051 EUR |
| 2024-11-06 |
0.0050 EUR |
5,699,900.4780 |
0.0048 EUR |
0.0048 EUR |
0.0052 EUR |
0.0052 EUR |
| 2024-11-05 |
0.0049 EUR |
2,078,383.2329 |
0.0050 EUR |
0.0047 EUR |
0.0052 EUR |
0.0047 EUR |
| 2024-11-04 |
0.0052 EUR |
3,099,829.3634 |
0.0053 EUR |
0.0050 EUR |
0.0054 EUR |
0.0050 EUR |
| 2024-11-03 |
0.0053 EUR |
1,383,652.5246 |
0.0053 EUR |
0.0052 EUR |
0.0054 EUR |
0.0053 EUR |
| 2024-11-02 |
0.0054 EUR |
1,074,340.5321 |
0.0053 EUR |
0.0053 EUR |
0.0055 EUR |
0.0054 EUR |
| 2024-11-01 |
0.0054 EUR |
1,064,263.8142 |
0.0054 EUR |
0.0053 EUR |
0.0056 EUR |
0.0054 EUR |
| 2024-10-31 |
0.0053 EUR |
1,640,498.2805 |
0.0054 EUR |
0.0052 EUR |
0.0055 EUR |
0.0055 EUR |
| 2024-10-30 |
0.0056 EUR |
613,498.4312 |
0.0055 EUR |
0.0055 EUR |
0.0057 EUR |
0.0055 EUR |
| 2024-10-29 |
0.0055 EUR |
1,650,028.4639 |
0.0054 EUR |
0.0052 EUR |
0.0057 EUR |
0.0056 EUR |
| 2024-10-28 |
0.0055 EUR |
2,753,048.9244 |
0.0056 EUR |
0.0053 EUR |
0.0057 EUR |
0.0056 EUR |
| 2024-10-27 |
0.0056 EUR |
662,735.6506 |
0.0054 EUR |
0.0053 EUR |
0.0057 EUR |
0.0056 EUR |
| 2024-10-26 |
0.0054 EUR |
733,918.2967 |
0.0056 EUR |
0.0053 EUR |
0.0056 EUR |
0.0054 EUR |
| 2024-10-25 |
0.0055 EUR |
2,620,593.5434 |
0.0057 EUR |
0.0055 EUR |
0.0057 EUR |
0.0056 EUR |
| 2024-10-24 |
0.0058 EUR |
12,073,173.6494 |
0.0054 EUR |
0.0053 EUR |
0.0065 EUR |
0.0057 EUR |
| 2024-10-23 |
0.0056 EUR |
2,730,853.4227 |
0.0053 EUR |
0.0053 EUR |
0.0059 EUR |
0.0056 EUR |
| 2024-10-22 |
0.0054 EUR |
1,363,334.9949 |
0.0054 EUR |
0.0052 EUR |
0.0056 EUR |
0.0053 EUR |
| 2024-10-21 |
0.0055 EUR |
434,597.8196 |
0.0056 EUR |
0.0054 EUR |
0.0057 EUR |
0.0054 EUR |
| 2024-10-20 |
0.0055 EUR |
1,479,238.1610 |
0.0056 EUR |
0.0053 EUR |
0.0057 EUR |
0.0057 EUR |
| 2024-10-19 |
0.0056 EUR |
1,389,289.9131 |
0.0057 EUR |
0.0054 EUR |
0.0059 EUR |
0.0057 EUR |
| 2024-10-18 |
0.0057 EUR |
3,554,655.9046 |
0.0058 EUR |
0.0055 EUR |
0.0059 EUR |
0.0057 EUR |
| 2024-10-17 |
0.0058 EUR |
382,280.1681 |
0.0060 EUR |
0.0057 EUR |
0.0060 EUR |
0.0057 EUR |
| 2024-10-16 |
0.0059 EUR |
1,667,312.7996 |
0.0058 EUR |
0.0058 EUR |
0.0061 EUR |
0.0060 EUR |
| 2024-10-15 |
0.0058 EUR |
2,744,437.9446 |
0.0061 EUR |
0.0056 EUR |
0.0063 EUR |
0.0058 EUR |
| 2024-10-14 |
0.0060 EUR |
1,286,227.2339 |
0.0057 EUR |
0.0057 EUR |
0.0062 EUR |
0.0061 EUR |
| 2024-10-13 |
0.0058 EUR |
1,173,146.4730 |
0.0060 EUR |
0.0057 EUR |
0.0060 EUR |
0.0057 EUR |
| 2024-10-12 |
0.0058 EUR |
889,981.9123 |
0.0057 EUR |
0.0055 EUR |
0.0060 EUR |
0.0060 EUR |
| 2024-10-11 |
0.0058 EUR |
1,439,321.2410 |
0.0059 EUR |
0.0057 EUR |
0.0061 EUR |
0.0057 EUR |
| 2024-10-10 |
0.0059 EUR |
308,456.7583 |
0.0059 EUR |
0.0059 EUR |
0.0060 EUR |
0.0059 EUR |
| 2024-10-09 |
0.0060 EUR |
127,681.4923 |
0.0060 EUR |
0.0059 EUR |
0.0061 EUR |
0.0059 EUR |
| 2024-10-08 |
0.0060 EUR |
2,174,154.0688 |
0.0060 EUR |
0.0057 EUR |
0.0062 EUR |
0.0060 EUR |