Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
0.0337 EUR |
1,240,577.5154 |
0.0339 EUR |
0.0334 EUR |
0.0344 EUR |
0.0334 EUR |
| 2022-06-09 |
0.0334 EUR |
337,695.6980 |
0.0329 EUR |
0.0329 EUR |
0.0340 EUR |
0.0340 EUR |
| 2022-06-08 |
0.0331 EUR |
280,398.2982 |
0.0333 EUR |
0.0326 EUR |
0.0334 EUR |
0.0332 EUR |
| 2022-06-07 |
0.0322 EUR |
825,003.2540 |
0.0332 EUR |
0.0300 EUR |
0.0333 EUR |
0.0332 EUR |
| 2022-06-06 |
0.0344 EUR |
1,245,543.1415 |
0.0352 EUR |
0.0329 EUR |
0.0353 EUR |
0.0334 EUR |
| 2022-06-05 |
0.0348 EUR |
155,387.9177 |
0.0349 EUR |
0.0347 EUR |
0.0350 EUR |
0.0348 EUR |
| 2022-06-04 |
0.0353 EUR |
1,122,781.8804 |
0.0355 EUR |
0.0350 EUR |
0.0356 EUR |
0.0350 EUR |
| 2022-06-03 |
0.0356 EUR |
1,548,653.6248 |
0.0358 EUR |
0.0350 EUR |
0.0366 EUR |
0.0359 EUR |
| 2022-06-02 |
0.0350 EUR |
452,445.5476 |
0.0342 EUR |
0.0341 EUR |
0.0359 EUR |
0.0350 EUR |
| 2022-06-01 |
0.0362 EUR |
1,219,260.9016 |
0.0363 EUR |
0.0341 EUR |
0.0368 EUR |
0.0341 EUR |
| 2022-05-31 |
0.0352 EUR |
748,166.3734 |
0.0344 EUR |
0.0339 EUR |
0.0368 EUR |
0.0363 EUR |
| 2022-05-30 |
0.0336 EUR |
932,714.1911 |
0.0326 EUR |
0.0326 EUR |
0.0340 EUR |
0.0340 EUR |
| 2022-05-29 |
0.0325 EUR |
304,271.1372 |
0.0339 EUR |
0.0308 EUR |
0.0339 EUR |
0.0321 EUR |
| 2022-05-28 |
0.0340 EUR |
2,643,764.8065 |
0.0336 EUR |
0.0328 EUR |
0.0352 EUR |
0.0340 EUR |
| 2022-05-27 |
0.0332 EUR |
496,254.1787 |
0.0331 EUR |
0.0329 EUR |
0.0336 EUR |
0.0336 EUR |
| 2022-05-26 |
0.0336 EUR |
1,564,205.8618 |
0.0349 EUR |
0.0326 EUR |
0.0353 EUR |
0.0330 EUR |
| 2022-05-25 |
0.0336 EUR |
1,526,091.0349 |
0.0309 EUR |
0.0307 EUR |
0.0352 EUR |
0.0349 EUR |
| 2022-05-24 |
0.0312 EUR |
1,435,225.2199 |
0.0312 EUR |
0.0304 EUR |
0.0318 EUR |
0.0309 EUR |
| 2022-05-23 |
0.0319 EUR |
2,172,140.1268 |
0.0322 EUR |
0.0309 EUR |
0.0332 EUR |
0.0319 EUR |
| 2022-05-22 |
0.0316 EUR |
1,115,771.3049 |
0.0315 EUR |
0.0311 EUR |
0.0325 EUR |
0.0319 EUR |
| 2022-05-21 |
0.0282 EUR |
1,299,100.3172 |
0.0290 EUR |
0.0278 EUR |
0.0306 EUR |
0.0306 EUR |
| 2022-05-20 |
0.0313 EUR |
2,194,480.1172 |
0.0322 EUR |
0.0294 EUR |
0.0332 EUR |
0.0297 EUR |
| 2022-05-19 |
0.0327 EUR |
4,501,536.3089 |
0.0318 EUR |
0.0311 EUR |
0.0361 EUR |
0.0324 EUR |
| 2022-05-18 |
0.0322 EUR |
3,349,180.4372 |
0.0326 EUR |
0.0300 EUR |
0.0365 EUR |
0.0320 EUR |
| 2022-05-17 |
0.0305 EUR |
8,900,499.0999 |
0.0269 EUR |
0.0259 EUR |
0.0404 EUR |
0.0316 EUR |
| 2022-05-16 |
0.0198 EUR |
9,026,247.3504 |
0.0213 EUR |
0.0158 EUR |
0.0265 EUR |
0.0265 EUR |
| 2022-05-15 |
0.0227 EUR |
2,215,086.5105 |
0.0257 EUR |
0.0212 EUR |
0.0257 EUR |
0.0212 EUR |
| 2022-05-14 |
0.0266 EUR |
702,731.4902 |
0.0275 EUR |
0.0255 EUR |
0.0276 EUR |
0.0263 EUR |
| 2022-05-13 |
0.0284 EUR |
3,544,230.4700 |
0.0283 EUR |
0.0273 EUR |
0.0293 EUR |
0.0275 EUR |
| 2022-05-12 |
0.0340 EUR |
1,929,630.8226 |
0.0372 EUR |
0.0282 EUR |
0.0490 EUR |
0.0282 EUR |
| 2022-05-11 |
0.0407 EUR |
2,124,022.0072 |
0.0465 EUR |
0.0369 EUR |
0.0465 EUR |
0.0370 EUR |
| 2022-05-10 |
0.0465 EUR |
765,036.2422 |
0.0467 EUR |
0.0456 EUR |
0.0473 EUR |
0.0467 EUR |
| 2022-05-09 |
0.0486 EUR |
1,166,022.5178 |
0.0509 EUR |
0.0463 EUR |
0.0510 EUR |
0.0463 EUR |
| 2022-05-08 |
0.0507 EUR |
974,608.9297 |
0.0520 EUR |
0.0500 EUR |
0.0521 EUR |
0.0504 EUR |
| 2022-05-07 |
0.0524 EUR |
1,061,139.2466 |
0.0527 EUR |
0.0520 EUR |
0.0530 EUR |
0.0521 EUR |
| 2022-05-06 |
0.0526 EUR |
1,162,496.3648 |
0.0527 EUR |
0.0523 EUR |
0.0534 EUR |
0.0523 EUR |
| 2022-05-05 |
0.0535 EUR |
1,815,914.2972 |
0.0528 EUR |
0.0521 EUR |
0.0544 EUR |
0.0524 EUR |
| 2022-05-04 |
0.0518 EUR |
723,461.6676 |
0.0524 EUR |
0.0513 EUR |
0.0530 EUR |
0.0521 EUR |
| 2022-05-03 |
0.0520 EUR |
1,480,616.1057 |
0.0519 EUR |
0.0515 EUR |
0.0525 EUR |
0.0525 EUR |
| 2022-05-02 |
0.0521 EUR |
371,076.5458 |
0.0525 EUR |
0.0516 EUR |
0.0525 EUR |
0.0521 EUR |
| 2022-05-01 |
0.0526 EUR |
781,760.2448 |
0.0530 EUR |
0.0514 EUR |
0.0532 EUR |
0.0525 EUR |
| 2022-04-30 |
0.0534 EUR |
1,666,005.5845 |
0.0538 EUR |
0.0526 EUR |
0.0543 EUR |
0.0538 EUR |
| 2022-04-29 |
0.0542 EUR |
1,853,028.1349 |
0.0539 EUR |
0.0532 EUR |
0.0550 EUR |
0.0536 EUR |
| 2022-04-28 |
0.0513 EUR |
1,518,360.4246 |
0.0494 EUR |
0.0494 EUR |
0.0540 EUR |
0.0540 EUR |
| 2022-04-27 |
0.0496 EUR |
1,686,599.3207 |
0.0491 EUR |
0.0482 EUR |
0.0509 EUR |
0.0493 EUR |
| 2022-04-26 |
0.0492 EUR |
1,623,591.0754 |
0.0477 EUR |
0.0477 EUR |
0.0499 EUR |
0.0490 EUR |
| 2022-04-25 |
0.0479 EUR |
2,988,626.8040 |
0.0503 EUR |
0.0453 EUR |
0.0504 EUR |
0.0475 EUR |
| 2022-04-24 |
0.0504 EUR |
619,658.2868 |
0.0503 EUR |
0.0501 EUR |
0.0509 EUR |
0.0503 EUR |
| 2022-04-23 |
0.0513 EUR |
2,104,156.1829 |
0.0524 EUR |
0.0501 EUR |
0.0525 EUR |
0.0511 EUR |
| 2022-04-22 |
0.0539 EUR |
972,354.5457 |
0.0542 EUR |
0.0518 EUR |
0.0547 EUR |
0.0525 EUR |