Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-27 |
0.0080 USD |
292,675.4490 |
0.0082 USD |
0.0078 USD |
0.0082 USD |
0.0078 USD |
| 2023-05-26 |
0.0080 USD |
475,284.0065 |
0.0081 USD |
0.0079 USD |
0.0082 USD |
0.0082 USD |
| 2023-05-25 |
0.0081 USD |
290,898.8708 |
0.0080 USD |
0.0076 USD |
0.0082 USD |
0.0079 USD |
| 2023-05-24 |
0.0082 USD |
65,847.0962 |
0.0083 USD |
0.0080 USD |
0.0083 USD |
0.0080 USD |
| 2023-05-23 |
0.0081 USD |
216,242.0461 |
0.0080 USD |
0.0080 USD |
0.0083 USD |
0.0081 USD |
| 2023-05-22 |
0.0078 USD |
550,207.8750 |
0.0079 USD |
0.0078 USD |
0.0081 USD |
0.0078 USD |
| 2023-05-21 |
0.0082 USD |
273,189.9642 |
0.0083 USD |
0.0079 USD |
0.0084 USD |
0.0079 USD |
| 2023-05-20 |
0.0086 USD |
79,800.2090 |
0.0085 USD |
0.0084 USD |
0.0087 USD |
0.0084 USD |
| 2023-05-19 |
0.0085 USD |
192,636.7942 |
0.0088 USD |
0.0084 USD |
0.0088 USD |
0.0086 USD |
| 2023-05-18 |
0.0088 USD |
108,751.4416 |
0.0084 USD |
0.0084 USD |
0.0089 USD |
0.0086 USD |
| 2023-05-17 |
0.0088 USD |
99,883.6063 |
0.0088 USD |
0.0085 USD |
0.0090 USD |
0.0085 USD |
| 2023-05-16 |
0.0085 USD |
245,367.5244 |
0.0085 USD |
0.0084 USD |
0.0087 USD |
0.0087 USD |
| 2023-05-15 |
0.0083 USD |
87,445.9437 |
0.0083 USD |
0.0082 USD |
0.0086 USD |
0.0084 USD |
| 2023-05-14 |
0.0084 USD |
569,308.2259 |
0.0083 USD |
0.0082 USD |
0.0086 USD |
0.0083 USD |
| 2023-05-13 |
0.0081 USD |
352,970.9266 |
0.0080 USD |
0.0078 USD |
0.0083 USD |
0.0083 USD |
| 2023-05-12 |
0.0079 USD |
100,211.7381 |
0.0082 USD |
0.0078 USD |
0.0082 USD |
0.0079 USD |
| 2023-05-11 |
0.0079 USD |
499,187.8251 |
0.0083 USD |
0.0078 USD |
0.0084 USD |
0.0078 USD |
| 2023-05-10 |
0.0085 USD |
891,432.0360 |
0.0083 USD |
0.0081 USD |
0.0089 USD |
0.0084 USD |
| 2023-05-09 |
0.0083 USD |
84,524.5300 |
0.0080 USD |
0.0079 USD |
0.0085 USD |
0.0082 USD |
| 2023-05-08 |
0.0079 USD |
527,350.1150 |
0.0083 USD |
0.0076 USD |
0.0083 USD |
0.0082 USD |
| 2023-05-07 |
0.0084 USD |
121,716.0126 |
0.0085 USD |
0.0083 USD |
0.0085 USD |
0.0083 USD |
| 2023-05-06 |
0.0087 USD |
664,117.0452 |
0.0088 USD |
0.0084 USD |
0.0089 USD |
0.0084 USD |
| 2023-05-05 |
0.0089 USD |
276,833.8377 |
0.0090 USD |
0.0086 USD |
0.0093 USD |
0.0086 USD |
| 2023-05-04 |
0.0091 USD |
108,435.1689 |
0.0092 USD |
0.0089 USD |
0.0092 USD |
0.0090 USD |
| 2023-05-03 |
0.0090 USD |
373,364.2000 |
0.0092 USD |
0.0088 USD |
0.0092 USD |
0.0092 USD |
| 2023-05-02 |
0.0091 USD |
5,671,861.7562 |
0.0092 USD |
0.0088 USD |
0.0095 USD |
0.0092 USD |
| 2023-05-01 |
0.0093 USD |
4,051,736.8218 |
0.0094 USD |
0.0090 USD |
0.0097 USD |
0.0093 USD |
| 2023-04-30 |
0.0095 USD |
596,367.1739 |
0.0094 USD |
0.0091 USD |
0.0100 USD |
0.0095 USD |
| 2023-04-29 |
0.0098 USD |
678,367.9917 |
0.0098 USD |
0.0096 USD |
0.0103 USD |
0.0097 USD |
| 2023-04-28 |
0.0098 USD |
85,749.8540 |
0.0097 USD |
0.0096 USD |
0.0100 USD |
0.0098 USD |
| 2023-04-27 |
0.0096 USD |
1,013,084.5887 |
0.0095 USD |
0.0090 USD |
0.0099 USD |
0.0096 USD |
| 2023-04-26 |
0.0093 USD |
764,693.1653 |
0.0092 USD |
0.0090 USD |
0.0095 USD |
0.0090 USD |
| 2023-04-25 |
0.0090 USD |
298,195.8526 |
0.0091 USD |
0.0089 USD |
0.0092 USD |
0.0090 USD |
| 2023-04-24 |
0.0091 USD |
530,841.0647 |
0.0092 USD |
0.0088 USD |
0.0094 USD |
0.0092 USD |
| 2023-04-23 |
0.0094 USD |
1,730,362.0724 |
0.0094 USD |
0.0090 USD |
0.0098 USD |
0.0091 USD |
| 2023-04-22 |
0.0093 USD |
92,693.9145 |
0.0092 USD |
0.0091 USD |
0.0096 USD |
0.0096 USD |
| 2023-04-21 |
0.0095 USD |
652,793.5826 |
0.0094 USD |
0.0092 USD |
0.0097 USD |
0.0094 USD |
| 2023-04-20 |
0.0098 USD |
1,368,098.4550 |
0.0100 USD |
0.0095 USD |
0.0105 USD |
0.0098 USD |
| 2023-04-19 |
0.0104 USD |
2,212,822.5481 |
0.0108 USD |
0.0093 USD |
0.0112 USD |
0.0100 USD |
| 2023-04-18 |
0.0105 USD |
3,310,379.7138 |
0.0101 USD |
0.0098 USD |
0.0112 USD |
0.0108 USD |
| 2023-04-17 |
0.0098 USD |
1,697,295.9776 |
0.0097 USD |
0.0096 USD |
0.0099 USD |
0.0099 USD |
| 2023-04-16 |
0.0095 USD |
156,502.8332 |
0.0095 USD |
0.0093 USD |
0.0098 USD |
0.0096 USD |
| 2023-04-15 |
0.0095 USD |
103,177.5206 |
0.0096 USD |
0.0094 USD |
0.0096 USD |
0.0096 USD |
| 2023-04-14 |
0.0098 USD |
588,749.0843 |
0.0096 USD |
0.0094 USD |
0.0098 USD |
0.0098 USD |
| 2023-04-13 |
0.0094 USD |
1,993,071.0502 |
0.0093 USD |
0.0093 USD |
0.0097 USD |
0.0096 USD |
| 2023-04-12 |
0.0094 USD |
396,541.9708 |
0.0093 USD |
0.0092 USD |
0.0096 USD |
0.0096 USD |
| 2023-04-11 |
0.0093 USD |
2,029,466.1169 |
0.0095 USD |
0.0089 USD |
0.0101 USD |
0.0094 USD |
| 2023-04-10 |
0.0092 USD |
469,429.2546 |
0.0091 USD |
0.0089 USD |
0.0094 USD |
0.0094 USD |
| 2023-04-09 |
0.0090 USD |
156,928.3667 |
0.0091 USD |
0.0089 USD |
0.0093 USD |
0.0091 USD |
| 2023-04-08 |
0.0093 USD |
851,260.9808 |
0.0093 USD |
0.0089 USD |
0.0096 USD |
0.0093 USD |