Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
0.0543 EUR |
1,902,831.4668 |
0.0545 EUR |
0.0540 EUR |
0.0548 EUR |
0.0545 EUR |
| 2022-04-20 |
0.0552 EUR |
1,231,251.0472 |
0.0550 EUR |
0.0542 EUR |
0.0560 EUR |
0.0548 EUR |
| 2022-04-19 |
0.0555 EUR |
813,865.4300 |
0.0556 EUR |
0.0549 EUR |
0.0561 EUR |
0.0550 EUR |
| 2022-04-18 |
0.0564 EUR |
1,479,059.1990 |
0.0574 EUR |
0.0550 EUR |
0.0579 EUR |
0.0555 EUR |
| 2022-04-17 |
0.0581 EUR |
941,950.4360 |
0.0582 EUR |
0.0578 EUR |
0.0586 EUR |
0.0579 EUR |
| 2022-04-16 |
0.0582 EUR |
1,072,200.8564 |
0.0586 EUR |
0.0574 EUR |
0.0588 EUR |
0.0581 EUR |
| 2022-04-15 |
0.0581 EUR |
733,425.4056 |
0.0574 EUR |
0.0574 EUR |
0.0588 EUR |
0.0585 EUR |
| 2022-04-14 |
0.0584 EUR |
258,464.8550 |
0.0575 EUR |
0.0574 EUR |
0.0591 EUR |
0.0579 EUR |
| 2022-04-13 |
0.0580 EUR |
818,299.9559 |
0.0582 EUR |
0.0567 EUR |
0.0592 EUR |
0.0570 EUR |
| 2022-04-12 |
0.0601 EUR |
1,190,041.8226 |
0.0599 EUR |
0.0578 EUR |
0.0609 EUR |
0.0582 EUR |
| 2022-04-11 |
0.0603 EUR |
431,277.2736 |
0.0626 EUR |
0.0594 EUR |
0.0626 EUR |
0.0601 EUR |
| 2022-04-10 |
0.0629 EUR |
74,002.0886 |
0.0626 EUR |
0.0624 EUR |
0.0631 EUR |
0.0624 EUR |
| 2022-04-09 |
0.0629 EUR |
763,438.7723 |
0.0630 EUR |
0.0626 EUR |
0.0635 EUR |
0.0631 EUR |
| 2022-04-08 |
0.0631 EUR |
226,047.7741 |
0.0635 EUR |
0.0627 EUR |
0.0635 EUR |
0.0630 EUR |
| 2022-04-07 |
0.0636 EUR |
350,671.3017 |
0.0631 EUR |
0.0627 EUR |
0.0648 EUR |
0.0635 EUR |
| 2022-04-06 |
0.0642 EUR |
684,428.7876 |
0.0641 EUR |
0.0630 EUR |
0.0654 EUR |
0.0630 EUR |
| 2022-04-05 |
0.0647 EUR |
488,227.8456 |
0.0633 EUR |
0.0631 EUR |
0.0657 EUR |
0.0650 EUR |
| 2022-04-04 |
0.0637 EUR |
684,729.5568 |
0.0657 EUR |
0.0627 EUR |
0.0657 EUR |
0.0627 EUR |
| 2022-04-03 |
0.0651 EUR |
837,811.1937 |
0.0646 EUR |
0.0646 EUR |
0.0671 EUR |
0.0658 EUR |
| 2022-04-02 |
0.0663 EUR |
417,964.8535 |
0.0658 EUR |
0.0643 EUR |
0.0671 EUR |
0.0643 EUR |
| 2022-04-01 |
0.0669 EUR |
367,509.0440 |
0.0667 EUR |
0.0655 EUR |
0.0689 EUR |
0.0664 EUR |
| 2022-03-31 |
0.0657 EUR |
1,111,894.2333 |
0.0645 EUR |
0.0641 EUR |
0.0671 EUR |
0.0667 EUR |
| 2022-03-30 |
0.0635 EUR |
848,747.3724 |
0.0651 EUR |
0.0629 EUR |
0.0651 EUR |
0.0639 EUR |
| 2022-03-29 |
0.0662 EUR |
869,082.6224 |
0.0673 EUR |
0.0651 EUR |
0.0676 EUR |
0.0656 EUR |
| 2022-03-28 |
0.0667 EUR |
2,549,356.8151 |
0.0606 EUR |
0.0606 EUR |
0.0733 EUR |
0.0675 EUR |
| 2022-03-27 |
0.0598 EUR |
1,693,223.4639 |
0.0561 EUR |
0.0561 EUR |
0.0632 EUR |
0.0605 EUR |
| 2022-03-26 |
0.0565 EUR |
1,097,657.0991 |
0.0583 EUR |
0.0558 EUR |
0.0583 EUR |
0.0559 EUR |
| 2022-03-25 |
0.0580 EUR |
865,494.8754 |
0.0584 EUR |
0.0574 EUR |
0.0585 EUR |
0.0579 EUR |
| 2022-03-24 |
0.0586 EUR |
1,295,060.0777 |
0.0592 EUR |
0.0579 EUR |
0.0592 EUR |
0.0585 EUR |
| 2022-03-23 |
0.0587 EUR |
586,290.4102 |
0.0579 EUR |
0.0576 EUR |
0.0597 EUR |
0.0588 EUR |
| 2022-03-22 |
0.0589 EUR |
1,001,815.0353 |
0.0586 EUR |
0.0573 EUR |
0.0600 EUR |
0.0576 EUR |
| 2022-03-21 |
0.0579 EUR |
2,235,035.5793 |
0.0578 EUR |
0.0564 EUR |
0.0605 EUR |
0.0576 EUR |
| 2022-03-20 |
0.0588 EUR |
523,063.2548 |
0.0608 EUR |
0.0575 EUR |
0.0608 EUR |
0.0578 EUR |
| 2022-03-19 |
0.0593 EUR |
671,731.0906 |
0.0582 EUR |
0.0582 EUR |
0.0622 EUR |
0.0616 EUR |
| 2022-03-18 |
0.0579 EUR |
341,958.1370 |
0.0571 EUR |
0.0565 EUR |
0.0590 EUR |
0.0582 EUR |
| 2022-03-17 |
0.0580 EUR |
391,985.9886 |
0.0586 EUR |
0.0569 EUR |
0.0587 EUR |
0.0571 EUR |
| 2022-03-16 |
0.0567 EUR |
2,269,772.7213 |
0.0554 EUR |
0.0548 EUR |
0.0586 EUR |
0.0586 EUR |
| 2022-03-15 |
0.0560 EUR |
1,625,427.2015 |
0.0560 EUR |
0.0546 EUR |
0.0578 EUR |
0.0549 EUR |
| 2022-03-14 |
0.0576 EUR |
1,367,732.1840 |
0.0579 EUR |
0.0553 EUR |
0.0608 EUR |
0.0564 EUR |
| 2022-03-13 |
0.0591 EUR |
655,015.8129 |
0.0597 EUR |
0.0575 EUR |
0.0607 EUR |
0.0579 EUR |
| 2022-03-12 |
0.0616 EUR |
1,014,161.9852 |
0.0612 EUR |
0.0590 EUR |
0.0626 EUR |
0.0592 EUR |
| 2022-03-11 |
0.0645 EUR |
1,173,356.8283 |
0.0657 EUR |
0.0604 EUR |
0.0673 EUR |
0.0609 EUR |
| 2022-03-10 |
0.0677 EUR |
1,870,595.1463 |
0.0646 EUR |
0.0619 EUR |
0.0781 EUR |
0.0679 EUR |
| 2022-03-09 |
0.0663 EUR |
2,304,630.3425 |
0.0672 EUR |
0.0620 EUR |
0.0692 EUR |
0.0655 EUR |
| 2022-03-08 |
0.0663 EUR |
1,028,042.5608 |
0.0686 EUR |
0.0645 EUR |
0.0700 EUR |
0.0660 EUR |
| 2022-03-07 |
0.0662 EUR |
1,313,843.3547 |
0.0675 EUR |
0.0610 EUR |
0.0714 EUR |
0.0703 EUR |
| 2022-03-06 |
0.0709 EUR |
847,948.4156 |
0.0716 EUR |
0.0670 EUR |
0.0762 EUR |
0.0720 EUR |
| 2022-03-05 |
0.0709 EUR |
207,830.4964 |
0.0711 EUR |
0.0696 EUR |
0.0717 EUR |
0.0717 EUR |
| 2022-03-04 |
0.0712 EUR |
359,925.5664 |
0.0700 EUR |
0.0683 EUR |
0.0751 EUR |
0.0683 EUR |
| 2022-03-03 |
0.0718 EUR |
564,991.5498 |
0.0698 EUR |
0.0691 EUR |
0.0780 EUR |
0.0744 EUR |