Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.0082 USD |
2,447,082.3323 |
0.0081 USD |
0.0079 USD |
0.0086 USD |
0.0081 USD |
| 2025-01-14 |
0.0081 USD |
2,838,285.0131 |
0.0078 USD |
0.0077 USD |
0.0086 USD |
0.0084 USD |
| 2025-01-13 |
0.0078 USD |
1,804,667.8596 |
0.0079 USD |
0.0076 USD |
0.0081 USD |
0.0079 USD |
| 2025-01-12 |
0.0081 USD |
1,869,290.4099 |
0.0082 USD |
0.0078 USD |
0.0083 USD |
0.0080 USD |
| 2025-01-11 |
0.0081 USD |
1,014,832.1115 |
0.0081 USD |
0.0078 USD |
0.0083 USD |
0.0083 USD |
| 2025-01-10 |
0.0080 USD |
1,777,863.5306 |
0.0080 USD |
0.0078 USD |
0.0083 USD |
0.0080 USD |
| 2025-01-09 |
0.0081 USD |
974,922.5460 |
0.0084 USD |
0.0077 USD |
0.0085 USD |
0.0077 USD |
| 2025-01-08 |
0.0082 USD |
702,731.6755 |
0.0088 USD |
0.0079 USD |
0.0088 USD |
0.0083 USD |
| 2025-01-07 |
0.0088 USD |
1,451,887.7185 |
0.0089 USD |
0.0083 USD |
0.0093 USD |
0.0088 USD |
| 2025-01-06 |
0.0090 USD |
727,494.4507 |
0.0092 USD |
0.0089 USD |
0.0093 USD |
0.0092 USD |
| 2025-01-05 |
0.0093 USD |
456,687.8551 |
0.0093 USD |
0.0090 USD |
0.0095 USD |
0.0091 USD |
| 2025-01-04 |
0.0095 USD |
1,646,370.5188 |
0.0101 USD |
0.0091 USD |
0.0103 USD |
0.0092 USD |
| 2025-01-03 |
0.0093 USD |
1,556,958.5521 |
0.0087 USD |
0.0087 USD |
0.0099 USD |
0.0095 USD |
| 2025-01-02 |
0.0083 USD |
2,077,240.7022 |
0.0079 USD |
0.0077 USD |
0.0092 USD |
0.0087 USD |
| 2025-01-01 |
0.0077 USD |
4,614,993.5066 |
0.0079 USD |
0.0073 USD |
0.0080 USD |
0.0079 USD |
| 2024-12-31 |
0.0078 USD |
3,693,555.7561 |
0.0083 USD |
0.0068 USD |
0.0084 USD |
0.0077 USD |
| 2024-12-30 |
0.0085 USD |
858,860.0246 |
0.0088 USD |
0.0081 USD |
0.0092 USD |
0.0082 USD |
| 2024-12-29 |
0.0091 USD |
1,284,099.6837 |
0.0092 USD |
0.0087 USD |
0.0095 USD |
0.0091 USD |
| 2024-12-28 |
0.0090 USD |
497,674.6414 |
0.0092 USD |
0.0088 USD |
0.0094 USD |
0.0090 USD |
| 2024-12-27 |
0.0095 USD |
459,586.9926 |
0.0095 USD |
0.0091 USD |
0.0099 USD |
0.0093 USD |
| 2024-12-26 |
0.0099 USD |
1,277,312.4705 |
0.0108 USD |
0.0092 USD |
0.0108 USD |
0.0094 USD |
| 2024-12-25 |
0.0105 USD |
1,161,032.6319 |
0.0104 USD |
0.0101 USD |
0.0108 USD |
0.0105 USD |
| 2024-12-24 |
0.0101 USD |
1,630,581.3608 |
0.0092 USD |
0.0092 USD |
0.0105 USD |
0.0102 USD |
| 2024-12-23 |
0.0087 USD |
1,950,468.5556 |
0.0086 USD |
0.0085 USD |
0.0093 USD |
0.0086 USD |
| 2024-12-22 |
0.0089 USD |
2,135,816.0730 |
0.0095 USD |
0.0085 USD |
0.0096 USD |
0.0087 USD |
| 2024-12-21 |
0.0102 USD |
2,389,248.0124 |
0.0104 USD |
0.0093 USD |
0.0113 USD |
0.0096 USD |
| 2024-12-20 |
0.0103 USD |
3,066,057.1582 |
0.0100 USD |
0.0093 USD |
0.0115 USD |
0.0102 USD |
| 2024-12-19 |
0.0110 USD |
4,287,044.1874 |
0.0123 USD |
0.0097 USD |
0.0131 USD |
0.0106 USD |
| 2024-12-18 |
0.0128 USD |
8,255,891.1967 |
0.0150 USD |
0.0117 USD |
0.0150 USD |
0.0122 USD |
| 2024-12-17 |
0.0152 USD |
3,547,235.4280 |
0.0150 USD |
0.0145 USD |
0.0156 USD |
0.0150 USD |
| 2024-12-16 |
0.0147 USD |
10,290,710.2999 |
0.0145 USD |
0.0143 USD |
0.0152 USD |
0.0147 USD |
| 2024-12-15 |
0.0149 USD |
5,049,899.6007 |
0.0140 USD |
0.0137 USD |
0.0151 USD |
0.0145 USD |
| 2024-12-14 |
0.0145 USD |
7,656,466.2417 |
0.0143 USD |
0.0134 USD |
0.0153 USD |
0.0137 USD |
| 2024-12-13 |
0.0126 USD |
3,043,115.1499 |
0.0114 USD |
0.0113 USD |
0.0142 USD |
0.0142 USD |
| 2024-12-12 |
0.0122 USD |
2,673,994.9628 |
0.0119 USD |
0.0114 USD |
0.0129 USD |
0.0116 USD |
| 2024-12-11 |
0.0119 USD |
2,299,451.5481 |
0.0110 USD |
0.0109 USD |
0.0131 USD |
0.0124 USD |
| 2024-12-10 |
0.0106 USD |
2,292,921.0833 |
0.0104 USD |
0.0098 USD |
0.0112 USD |
0.0110 USD |
| 2024-12-09 |
0.0115 USD |
1,884,893.1667 |
0.0120 USD |
0.0101 USD |
0.0125 USD |
0.0103 USD |
| 2024-12-08 |
0.0116 USD |
2,845,564.6530 |
0.0121 USD |
0.0111 USD |
0.0122 USD |
0.0117 USD |
| 2024-12-07 |
0.0120 USD |
2,764,786.6492 |
0.0124 USD |
0.0117 USD |
0.0126 USD |
0.0117 USD |
| 2024-12-06 |
0.0120 USD |
2,524,921.4950 |
0.0111 USD |
0.0111 USD |
0.0127 USD |
0.0126 USD |
| 2024-12-05 |
0.0125 USD |
7,427,292.4235 |
0.0130 USD |
0.0111 USD |
0.0134 USD |
0.0119 USD |
| 2024-12-04 |
0.0138 USD |
3,177,639.7171 |
0.0136 USD |
0.0123 USD |
0.0150 USD |
0.0132 USD |
| 2024-12-03 |
0.0141 USD |
6,580,366.9197 |
0.0159 USD |
0.0126 USD |
0.0180 USD |
0.0141 USD |
| 2024-12-02 |
0.0156 USD |
4,818,662.2003 |
0.0140 USD |
0.0134 USD |
0.0171 USD |
0.0160 USD |
| 2024-12-01 |
0.0127 USD |
1,050,798.5954 |
0.0133 USD |
0.0120 USD |
0.0135 USD |
0.0135 USD |
| 2024-11-30 |
0.0133 USD |
1,526,159.5439 |
0.0133 USD |
0.0128 USD |
0.0138 USD |
0.0131 USD |
| 2024-11-29 |
0.0133 USD |
2,478,159.3298 |
0.0133 USD |
0.0128 USD |
0.0138 USD |
0.0137 USD |
| 2024-11-28 |
0.0122 USD |
1,380,286.5475 |
0.0106 USD |
0.0106 USD |
0.0133 USD |
0.0131 USD |
| 2024-11-27 |
0.0103 USD |
1,162,865.1724 |
0.0104 USD |
0.0097 USD |
0.0108 USD |
0.0107 USD |