Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-16 |
0.0105 USD |
760,701.6605 |
0.0105 USD |
0.0104 USD |
0.0107 USD |
0.0106 USD |
| 2023-02-15 |
0.0104 USD |
2,835,770.9266 |
0.0105 USD |
0.0101 USD |
0.0108 USD |
0.0105 USD |
| 2023-02-14 |
0.0103 USD |
1,766,575.8957 |
0.0100 USD |
0.0100 USD |
0.0106 USD |
0.0106 USD |
| 2023-02-13 |
0.0101 USD |
3,522,161.6961 |
0.0104 USD |
0.0097 USD |
0.0107 USD |
0.0100 USD |
| 2023-02-12 |
0.0105 USD |
278,653.9310 |
0.0107 USD |
0.0102 USD |
0.0107 USD |
0.0107 USD |
| 2023-02-11 |
0.0108 USD |
1,586,164.5286 |
0.0109 USD |
0.0104 USD |
0.0114 USD |
0.0107 USD |
| 2023-02-10 |
0.0108 USD |
839,107.1999 |
0.0106 USD |
0.0104 USD |
0.0112 USD |
0.0108 USD |
| 2023-02-09 |
0.0108 USD |
942,375.8174 |
0.0109 USD |
0.0105 USD |
0.0111 USD |
0.0108 USD |
| 2023-02-08 |
0.0111 USD |
2,778,496.6268 |
0.0110 USD |
0.0107 USD |
0.0115 USD |
0.0107 USD |
| 2023-02-07 |
0.0108 USD |
3,741,894.5735 |
0.0110 USD |
0.0105 USD |
0.0114 USD |
0.0109 USD |
| 2023-02-06 |
0.0111 USD |
1,764,208.4220 |
0.0113 USD |
0.0105 USD |
0.0115 USD |
0.0110 USD |
| 2023-02-05 |
0.0115 USD |
5,287,906.3279 |
0.0112 USD |
0.0095 USD |
0.0140 USD |
0.0110 USD |
| 2023-02-04 |
0.0114 USD |
1,547,896.4863 |
0.0116 USD |
0.0110 USD |
0.0119 USD |
0.0113 USD |
| 2023-02-03 |
0.0115 USD |
1,166,389.5358 |
0.0115 USD |
0.0113 USD |
0.0119 USD |
0.0117 USD |
| 2023-02-02 |
0.0118 USD |
4,260,032.5004 |
0.0114 USD |
0.0109 USD |
0.0123 USD |
0.0117 USD |
| 2023-02-01 |
0.0113 USD |
1,791,127.4467 |
0.0110 USD |
0.0107 USD |
0.0117 USD |
0.0114 USD |
| 2023-01-31 |
0.0109 USD |
3,633,649.5458 |
0.0107 USD |
0.0105 USD |
0.0114 USD |
0.0109 USD |
| 2023-01-30 |
0.0111 USD |
654,949.2831 |
0.0111 USD |
0.0106 USD |
0.0114 USD |
0.0108 USD |
| 2023-01-29 |
0.0111 USD |
2,512,945.3302 |
0.0113 USD |
0.0107 USD |
0.0116 USD |
0.0114 USD |
| 2023-01-28 |
0.0109 USD |
2,633,642.1438 |
0.0104 USD |
0.0101 USD |
0.0116 USD |
0.0114 USD |
| 2023-01-27 |
0.0103 USD |
1,409,379.7327 |
0.0107 USD |
0.0101 USD |
0.0110 USD |
0.0103 USD |
| 2023-01-26 |
0.0105 USD |
2,658,735.2707 |
0.0104 USD |
0.0102 USD |
0.0110 USD |
0.0106 USD |
| 2023-01-25 |
0.0106 USD |
1,111,256.3991 |
0.0106 USD |
0.0104 USD |
0.0109 USD |
0.0104 USD |
| 2023-01-24 |
0.0109 USD |
2,985,086.4076 |
0.0113 USD |
0.0103 USD |
0.0117 USD |
0.0107 USD |
| 2023-01-23 |
0.0114 USD |
1,678,728.4017 |
0.0115 USD |
0.0110 USD |
0.0120 USD |
0.0111 USD |
| 2023-01-22 |
0.0114 USD |
1,535,266.9713 |
0.0117 USD |
0.0106 USD |
0.0120 USD |
0.0114 USD |
| 2023-01-21 |
0.0119 USD |
1,611,794.9225 |
0.0120 USD |
0.0114 USD |
0.0124 USD |
0.0114 USD |
| 2023-01-20 |
0.0117 USD |
1,406,091.6486 |
0.0115 USD |
0.0111 USD |
0.0120 USD |
0.0120 USD |
| 2023-01-19 |
0.0113 USD |
3,699,426.6429 |
0.0113 USD |
0.0110 USD |
0.0119 USD |
0.0117 USD |
| 2023-01-18 |
0.0115 USD |
3,200,747.8381 |
0.0119 USD |
0.0111 USD |
0.0120 USD |
0.0112 USD |
| 2023-01-17 |
0.0120 USD |
3,360,122.0388 |
0.0123 USD |
0.0112 USD |
0.0125 USD |
0.0119 USD |
| 2023-01-16 |
0.0122 USD |
4,170,206.7742 |
0.0122 USD |
0.0119 USD |
0.0128 USD |
0.0123 USD |
| 2023-01-15 |
0.0124 USD |
2,827,703.8004 |
0.0124 USD |
0.0119 USD |
0.0130 USD |
0.0124 USD |
| 2023-01-14 |
0.0122 USD |
8,004,542.0402 |
0.0118 USD |
0.0114 USD |
0.0130 USD |
0.0124 USD |
| 2023-01-13 |
0.0119 USD |
2,054,616.8886 |
0.0118 USD |
0.0117 USD |
0.0124 USD |
0.0121 USD |
| 2023-01-12 |
0.0116 USD |
14,141,920.8787 |
0.0119 USD |
0.0111 USD |
0.0125 USD |
0.0119 USD |
| 2023-01-11 |
0.0117 USD |
10,490,078.8759 |
0.0127 USD |
0.0112 USD |
0.0128 USD |
0.0118 USD |
| 2023-01-10 |
0.0132 USD |
19,115,122.4030 |
0.0167 USD |
0.0120 USD |
0.0174 USD |
0.0122 USD |
| 2023-01-09 |
0.0153 USD |
7,364,178.6215 |
0.0170 USD |
0.0130 USD |
0.0180 USD |
0.0161 USD |
| 2023-01-08 |
0.0163 USD |
2,078,324.5300 |
0.0168 USD |
0.0155 USD |
0.0174 USD |
0.0170 USD |
| 2023-01-07 |
0.0170 USD |
2,010,435.8555 |
0.0176 USD |
0.0162 USD |
0.0180 USD |
0.0168 USD |
| 2023-01-06 |
0.0178 USD |
3,997,342.4636 |
0.0189 USD |
0.0151 USD |
0.0203 USD |
0.0176 USD |
| 2023-01-05 |
0.0195 USD |
4,045,589.4624 |
0.0210 USD |
0.0179 USD |
0.0220 USD |
0.0189 USD |
| 2023-01-04 |
0.0189 USD |
10,174,557.9835 |
0.0160 USD |
0.0160 USD |
0.0214 USD |
0.0200 USD |
| 2023-01-03 |
0.0147 USD |
14,513,922.8120 |
0.0112 USD |
0.0109 USD |
0.0200 USD |
0.0192 USD |
| 2023-01-02 |
0.0109 USD |
2,204,966.6658 |
0.0110 USD |
0.0102 USD |
0.0116 USD |
0.0112 USD |
| 2023-01-01 |
0.0106 USD |
1,995,979.0697 |
0.0103 USD |
0.0102 USD |
0.0108 USD |
0.0108 USD |
| 2022-12-31 |
0.0104 USD |
2,126,097.4508 |
0.0106 USD |
0.0101 USD |
0.0110 USD |
0.0103 USD |
| 2022-12-30 |
0.0105 USD |
1,960,390.2207 |
0.0102 USD |
0.0100 USD |
0.0111 USD |
0.0104 USD |
| 2022-12-29 |
0.0101 USD |
6,837,949.2992 |
0.0101 USD |
0.0094 USD |
0.0106 USD |
0.0100 USD |