Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-12 |
0.0092 EUR |
4,500,941.2802 |
0.0094 EUR |
0.0087 EUR |
0.0096 EUR |
0.0093 EUR |
| 2023-12-11 |
0.0093 EUR |
5,661,275.2009 |
0.0099 EUR |
0.0088 EUR |
0.0100 EUR |
0.0093 EUR |
| 2023-12-10 |
0.0101 EUR |
5,250,813.6066 |
0.0099 EUR |
0.0091 EUR |
0.0109 EUR |
0.0098 EUR |
| 2023-12-09 |
0.0102 EUR |
12,510,121.7597 |
0.0089 EUR |
0.0087 EUR |
0.0115 EUR |
0.0097 EUR |
| 2023-12-08 |
0.0086 EUR |
4,723,309.3056 |
0.0093 EUR |
0.0081 EUR |
0.0094 EUR |
0.0087 EUR |
| 2023-12-07 |
0.0088 EUR |
19,185,138.5408 |
0.0104 EUR |
0.0078 EUR |
0.0105 EUR |
0.0093 EUR |
| 2023-12-06 |
0.0112 EUR |
25,667,452.1989 |
0.0093 EUR |
0.0090 EUR |
0.0145 EUR |
0.0106 EUR |
| 2023-12-05 |
0.0080 EUR |
9,636,587.6125 |
0.0072 EUR |
0.0068 EUR |
0.0094 EUR |
0.0091 EUR |
| 2023-12-04 |
0.0066 EUR |
24,929,739.7638 |
0.0051 EUR |
0.0050 EUR |
0.0077 EUR |
0.0067 EUR |
| 2023-12-03 |
0.0049 EUR |
7,740,684.0628 |
0.0044 EUR |
0.0044 EUR |
0.0053 EUR |
0.0051 EUR |
| 2023-12-02 |
0.0044 EUR |
1,239,451.0289 |
0.0045 EUR |
0.0044 EUR |
0.0045 EUR |
0.0045 EUR |
| 2023-12-01 |
0.0042 EUR |
5,878,523.1445 |
0.0042 EUR |
0.0041 EUR |
0.0045 EUR |
0.0045 EUR |
| 2023-11-30 |
0.0041 EUR |
2,456,856.5024 |
0.0041 EUR |
0.0040 EUR |
0.0043 EUR |
0.0041 EUR |
| 2023-11-29 |
0.0042 EUR |
4,142,609.0924 |
0.0041 EUR |
0.0040 EUR |
0.0044 EUR |
0.0041 EUR |
| 2023-11-28 |
0.0040 EUR |
1,338,288.0591 |
0.0040 EUR |
0.0039 EUR |
0.0041 EUR |
0.0040 EUR |
| 2023-11-27 |
0.0041 EUR |
2,723,091.7728 |
0.0038 EUR |
0.0038 EUR |
0.0042 EUR |
0.0041 EUR |
| 2023-11-26 |
0.0039 EUR |
1,399,534.7524 |
0.0038 EUR |
0.0038 EUR |
0.0040 EUR |
0.0038 EUR |
| 2023-11-25 |
0.0038 EUR |
793,722.6817 |
0.0037 EUR |
0.0037 EUR |
0.0038 EUR |
0.0038 EUR |
| 2023-11-24 |
0.0037 EUR |
748,880.7794 |
0.0037 EUR |
0.0036 EUR |
0.0037 EUR |
0.0037 EUR |
| 2023-11-23 |
0.0036 EUR |
2,182,152.4411 |
0.0037 EUR |
0.0036 EUR |
0.0037 EUR |
0.0036 EUR |
| 2023-11-22 |
0.0036 EUR |
5,444,549.3706 |
0.0036 EUR |
0.0035 EUR |
0.0037 EUR |
0.0036 EUR |
| 2023-11-21 |
0.0036 EUR |
2,984,540.4070 |
0.0036 EUR |
0.0036 EUR |
0.0037 EUR |
0.0036 EUR |
| 2023-11-20 |
0.0037 EUR |
3,615,018.4902 |
0.0038 EUR |
0.0036 EUR |
0.0038 EUR |
0.0037 EUR |
| 2023-11-19 |
0.0038 EUR |
1,370,246.3914 |
0.0038 EUR |
0.0037 EUR |
0.0038 EUR |
0.0038 EUR |
| 2023-11-18 |
0.0038 EUR |
1,111,468.6938 |
0.0038 EUR |
0.0038 EUR |
0.0039 EUR |
0.0038 EUR |
| 2023-11-17 |
0.0037 EUR |
3,846,538.2083 |
0.0039 EUR |
0.0036 EUR |
0.0039 EUR |
0.0038 EUR |
| 2023-11-16 |
0.0039 EUR |
5,484,557.2235 |
0.0040 EUR |
0.0037 EUR |
0.0042 EUR |
0.0038 EUR |
| 2023-11-15 |
0.0039 EUR |
3,718,394.5188 |
0.0038 EUR |
0.0037 EUR |
0.0041 EUR |
0.0039 EUR |
| 2023-11-14 |
0.0040 EUR |
2,682,058.2498 |
0.0040 EUR |
0.0037 EUR |
0.0042 EUR |
0.0038 EUR |
| 2023-11-13 |
0.0040 EUR |
1,529,115.6656 |
0.0041 EUR |
0.0039 EUR |
0.0042 EUR |
0.0040 EUR |
| 2023-11-12 |
0.0041 EUR |
743,512.0710 |
0.0041 EUR |
0.0040 EUR |
0.0042 EUR |
0.0040 EUR |
| 2023-11-11 |
0.0041 EUR |
977,506.6263 |
0.0041 EUR |
0.0040 EUR |
0.0042 EUR |
0.0041 EUR |
| 2023-11-10 |
0.0039 EUR |
3,197,308.1049 |
0.0040 EUR |
0.0037 EUR |
0.0041 EUR |
0.0041 EUR |
| 2023-11-09 |
0.0042 EUR |
3,042,108.8683 |
0.0043 EUR |
0.0039 EUR |
0.0043 EUR |
0.0040 EUR |
| 2023-11-08 |
0.0042 EUR |
2,890,532.8090 |
0.0045 EUR |
0.0041 EUR |
0.0045 EUR |
0.0042 EUR |
| 2023-11-07 |
0.0044 EUR |
3,106,557.0793 |
0.0043 EUR |
0.0042 EUR |
0.0045 EUR |
0.0045 EUR |
| 2023-11-06 |
0.0042 EUR |
1,852,398.1482 |
0.0041 EUR |
0.0040 EUR |
0.0043 EUR |
0.0043 EUR |
| 2023-11-05 |
0.0040 EUR |
3,475,521.6625 |
0.0039 EUR |
0.0039 EUR |
0.0042 EUR |
0.0041 EUR |
| 2023-11-04 |
0.0039 EUR |
298,199.2584 |
0.0038 EUR |
0.0038 EUR |
0.0039 EUR |
0.0039 EUR |
| 2023-11-03 |
0.0039 EUR |
184,359.7201 |
0.0040 EUR |
0.0039 EUR |
0.0040 EUR |
0.0039 EUR |
| 2023-11-02 |
0.0039 EUR |
494,683.1273 |
0.0039 EUR |
0.0039 EUR |
0.0039 EUR |
0.0039 EUR |
| 2023-11-01 |
0.0039 EUR |
1,027,475.1357 |
0.0039 EUR |
0.0038 EUR |
0.0040 EUR |
0.0038 EUR |
| 2023-10-31 |
0.0038 EUR |
3,341,127.5130 |
0.0038 EUR |
0.0037 EUR |
0.0039 EUR |
0.0039 EUR |
| 2023-10-30 |
0.0039 EUR |
5,310,000.9356 |
0.0039 EUR |
0.0037 EUR |
0.0040 EUR |
0.0038 EUR |
| 2023-10-29 |
0.0040 EUR |
3,886,083.0315 |
0.0040 EUR |
0.0039 EUR |
0.0041 EUR |
0.0040 EUR |
| 2023-10-28 |
0.0039 EUR |
4,295,653.5641 |
0.0040 EUR |
0.0038 EUR |
0.0042 EUR |
0.0041 EUR |
| 2023-10-27 |
0.0039 EUR |
2,594,993.3510 |
0.0040 EUR |
0.0038 EUR |
0.0041 EUR |
0.0040 EUR |
| 2023-10-26 |
0.0040 EUR |
1,953,359.7378 |
0.0039 EUR |
0.0038 EUR |
0.0041 EUR |
0.0040 EUR |
| 2023-10-25 |
0.0039 EUR |
962,225.0206 |
0.0038 EUR |
0.0038 EUR |
0.0039 EUR |
0.0039 EUR |
| 2023-10-24 |
0.0037 EUR |
4,061,445.9332 |
0.0037 EUR |
0.0036 EUR |
0.0039 EUR |
0.0038 EUR |