Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-07 |
0.0173 USD |
730,557.3520 |
0.0173 USD |
0.0171 USD |
0.0178 USD |
0.0177 USD |
| 2022-11-06 |
0.0174 USD |
1,493,795.3728 |
0.0174 USD |
0.0170 USD |
0.0178 USD |
0.0176 USD |
| 2022-11-05 |
0.0174 USD |
3,123,415.1608 |
0.0180 USD |
0.0170 USD |
0.0185 USD |
0.0173 USD |
| 2022-11-04 |
0.0173 USD |
2,418,214.0865 |
0.0170 USD |
0.0168 USD |
0.0176 USD |
0.0175 USD |
| 2022-11-03 |
0.0173 USD |
1,915,400.8659 |
0.0172 USD |
0.0167 USD |
0.0182 USD |
0.0168 USD |
| 2022-11-02 |
0.0174 USD |
2,483,422.8564 |
0.0179 USD |
0.0169 USD |
0.0183 USD |
0.0172 USD |
| 2022-11-01 |
0.0172 USD |
2,158,307.6673 |
0.0171 USD |
0.0169 USD |
0.0178 USD |
0.0170 USD |
| 2022-10-31 |
0.0174 USD |
6,787,764.3632 |
0.0183 USD |
0.0165 USD |
0.0184 USD |
0.0170 USD |
| 2022-10-30 |
0.0181 USD |
5,266,990.5752 |
0.0177 USD |
0.0175 USD |
0.0190 USD |
0.0183 USD |
| 2022-10-29 |
0.0178 USD |
3,862,528.5708 |
0.0178 USD |
0.0174 USD |
0.0183 USD |
0.0177 USD |
| 2022-10-28 |
0.0178 USD |
4,389,394.7882 |
0.0174 USD |
0.0173 USD |
0.0186 USD |
0.0178 USD |
| 2022-10-27 |
0.0176 USD |
5,461,301.3252 |
0.0178 USD |
0.0172 USD |
0.0181 USD |
0.0173 USD |
| 2022-10-26 |
0.0178 USD |
1,439,474.5269 |
0.0170 USD |
0.0169 USD |
0.0188 USD |
0.0178 USD |
| 2022-10-25 |
0.0180 USD |
5,518,695.6474 |
0.0170 USD |
0.0168 USD |
0.0190 USD |
0.0170 USD |
| 2022-10-24 |
0.0172 USD |
1,195,300.9476 |
0.0173 USD |
0.0165 USD |
0.0180 USD |
0.0180 USD |
| 2022-10-23 |
0.0174 USD |
811,738.8289 |
0.0175 USD |
0.0170 USD |
0.0180 USD |
0.0173 USD |
| 2022-10-22 |
0.0177 USD |
1,700,864.6674 |
0.0176 USD |
0.0174 USD |
0.0183 USD |
0.0175 USD |
| 2022-10-21 |
0.0178 USD |
3,746,904.7663 |
0.0180 USD |
0.0173 USD |
0.0182 USD |
0.0176 USD |
| 2022-10-20 |
0.0182 USD |
2,944,661.9536 |
0.0185 USD |
0.0180 USD |
0.0187 USD |
0.0183 USD |
| 2022-10-19 |
0.0186 USD |
345,315.1048 |
0.0187 USD |
0.0183 USD |
0.0200 USD |
0.0186 USD |
| 2022-10-18 |
0.0188 USD |
888,612.2665 |
0.0188 USD |
0.0184 USD |
0.0200 USD |
0.0188 USD |
| 2022-10-17 |
0.0186 USD |
2,213,580.7552 |
0.0190 USD |
0.0182 USD |
0.0193 USD |
0.0191 USD |
| 2022-10-16 |
0.0194 USD |
637,723.4939 |
0.0194 USD |
0.0189 USD |
0.0195 USD |
0.0190 USD |
| 2022-10-15 |
0.0193 USD |
1,636,514.1169 |
0.0197 USD |
0.0190 USD |
0.0197 USD |
0.0194 USD |
| 2022-10-14 |
0.0198 USD |
318,694.3666 |
0.0194 USD |
0.0193 USD |
0.0209 USD |
0.0195 USD |
| 2022-10-13 |
0.0200 USD |
1,124,866.9971 |
0.0199 USD |
0.0191 USD |
0.0210 USD |
0.0194 USD |
| 2022-10-12 |
0.0193 USD |
704,398.2226 |
0.0194 USD |
0.0191 USD |
0.0195 USD |
0.0194 USD |
| 2022-10-11 |
0.0192 USD |
934,856.2398 |
0.0194 USD |
0.0189 USD |
0.0196 USD |
0.0193 USD |
| 2022-10-10 |
0.0194 USD |
1,090,000.5283 |
0.0195 USD |
0.0192 USD |
0.0198 USD |
0.0194 USD |
| 2022-10-09 |
0.0194 USD |
1,543,222.3659 |
0.0195 USD |
0.0193 USD |
0.0196 USD |
0.0195 USD |
| 2022-10-08 |
0.0193 USD |
620,891.8602 |
0.0196 USD |
0.0191 USD |
0.0198 USD |
0.0193 USD |
| 2022-10-07 |
0.0197 USD |
288,176.5609 |
0.0195 USD |
0.0194 USD |
0.0199 USD |
0.0197 USD |
| 2022-10-06 |
0.0198 USD |
394,545.5338 |
0.0190 USD |
0.0190 USD |
0.0200 USD |
0.0196 USD |
| 2022-10-05 |
0.0200 USD |
522,559.5867 |
0.0192 USD |
0.0191 USD |
0.0233 USD |
0.0195 USD |
| 2022-10-04 |
0.0200 USD |
1,609,189.5552 |
0.0198 USD |
0.0191 USD |
0.0206 USD |
0.0191 USD |
| 2022-10-03 |
0.0192 USD |
843,452.3607 |
0.0192 USD |
0.0186 USD |
0.0198 USD |
0.0197 USD |
| 2022-10-02 |
0.0199 USD |
1,778,272.8302 |
0.0194 USD |
0.0192 USD |
0.0220 USD |
0.0193 USD |
| 2022-10-01 |
0.0197 USD |
541,726.4063 |
0.0197 USD |
0.0192 USD |
0.0199 USD |
0.0195 USD |
| 2022-09-30 |
0.0198 USD |
857,623.6820 |
0.0199 USD |
0.0195 USD |
0.0203 USD |
0.0200 USD |
| 2022-09-29 |
0.0195 USD |
758,828.7908 |
0.0192 USD |
0.0184 USD |
0.0212 USD |
0.0198 USD |
| 2022-09-28 |
0.0191 USD |
953,050.7044 |
0.0195 USD |
0.0187 USD |
0.0198 USD |
0.0191 USD |
| 2022-09-27 |
0.0200 USD |
1,774,866.2515 |
0.0195 USD |
0.0188 USD |
0.0210 USD |
0.0196 USD |
| 2022-09-26 |
0.0197 USD |
849,541.7618 |
0.0199 USD |
0.0193 USD |
0.0202 USD |
0.0194 USD |
| 2022-09-25 |
0.0202 USD |
1,702,257.8805 |
0.0204 USD |
0.0199 USD |
0.0205 USD |
0.0200 USD |
| 2022-09-24 |
0.0203 USD |
1,463,761.3232 |
0.0200 USD |
0.0196 USD |
0.0209 USD |
0.0200 USD |
| 2022-09-23 |
0.0200 USD |
864,805.2741 |
0.0200 USD |
0.0196 USD |
0.0205 USD |
0.0201 USD |
| 2022-09-22 |
0.0198 USD |
1,477,034.5111 |
0.0195 USD |
0.0190 USD |
0.0205 USD |
0.0198 USD |
| 2022-09-21 |
0.0198 USD |
1,681,539.3520 |
0.0205 USD |
0.0190 USD |
0.0208 USD |
0.0199 USD |
| 2022-09-20 |
0.0206 USD |
824,447.0492 |
0.0201 USD |
0.0198 USD |
0.0212 USD |
0.0204 USD |
| 2022-09-19 |
0.0199 USD |
2,476,040.2619 |
0.0207 USD |
0.0192 USD |
0.0209 USD |
0.0200 USD |