Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-18 |
0.0223 USD |
1,732,686.1366 |
0.0231 USD |
0.0202 USD |
0.0232 USD |
0.0205 USD |
| 2022-09-17 |
0.0230 USD |
1,125,142.3708 |
0.0237 USD |
0.0220 USD |
0.0237 USD |
0.0231 USD |
| 2022-09-16 |
0.0240 USD |
841,364.3297 |
0.0247 USD |
0.0233 USD |
0.0252 USD |
0.0235 USD |
| 2022-09-15 |
0.0253 USD |
3,867,330.2827 |
0.0263 USD |
0.0245 USD |
0.0267 USD |
0.0246 USD |
| 2022-09-14 |
0.0264 USD |
759,925.0272 |
0.0258 USD |
0.0258 USD |
0.0270 USD |
0.0265 USD |
| 2022-09-13 |
0.0265 USD |
880,508.2090 |
0.0266 USD |
0.0256 USD |
0.0272 USD |
0.0260 USD |
| 2022-09-12 |
0.0270 USD |
1,431,142.6480 |
0.0270 USD |
0.0262 USD |
0.0275 USD |
0.0267 USD |
| 2022-09-11 |
0.0268 USD |
603,576.2906 |
0.0268 USD |
0.0264 USD |
0.0272 USD |
0.0268 USD |
| 2022-09-10 |
0.0264 USD |
1,203,156.8645 |
0.0269 USD |
0.0258 USD |
0.0271 USD |
0.0267 USD |
| 2022-09-09 |
0.0265 USD |
1,014,643.1675 |
0.0249 USD |
0.0249 USD |
0.0272 USD |
0.0271 USD |
| 2022-09-08 |
0.0254 USD |
1,235,099.2045 |
0.0255 USD |
0.0247 USD |
0.0259 USD |
0.0249 USD |
| 2022-09-07 |
0.0257 USD |
1,055,305.7531 |
0.0253 USD |
0.0249 USD |
0.0306 USD |
0.0256 USD |
| 2022-09-06 |
0.0259 USD |
1,189,046.2916 |
0.0258 USD |
0.0252 USD |
0.0263 USD |
0.0253 USD |
| 2022-09-05 |
0.0256 USD |
1,432,787.6227 |
0.0267 USD |
0.0252 USD |
0.0267 USD |
0.0256 USD |
| 2022-09-04 |
0.0264 USD |
610,020.0749 |
0.0266 USD |
0.0260 USD |
0.0267 USD |
0.0265 USD |
| 2022-09-03 |
0.0270 USD |
1,383,621.7509 |
0.0272 USD |
0.0263 USD |
0.0276 USD |
0.0266 USD |
| 2022-09-02 |
0.0269 USD |
1,122,410.7023 |
0.0260 USD |
0.0258 USD |
0.0280 USD |
0.0274 USD |
| 2022-09-01 |
0.0260 USD |
1,241,041.0831 |
0.0257 USD |
0.0256 USD |
0.0262 USD |
0.0259 USD |
| 2022-08-31 |
0.0254 USD |
1,084,981.7365 |
0.0251 USD |
0.0251 USD |
0.0258 USD |
0.0258 USD |
| 2022-08-30 |
0.0247 USD |
3,369,317.4076 |
0.0251 USD |
0.0238 USD |
0.0256 USD |
0.0250 USD |
| 2022-08-29 |
0.0244 USD |
1,836,779.3708 |
0.0250 USD |
0.0237 USD |
0.0257 USD |
0.0257 USD |
| 2022-08-28 |
0.0250 USD |
1,055,660.1626 |
0.0243 USD |
0.0239 USD |
0.0260 USD |
0.0251 USD |
| 2022-08-27 |
0.0248 USD |
1,564,161.1575 |
0.0256 USD |
0.0241 USD |
0.0259 USD |
0.0243 USD |
| 2022-08-26 |
0.0255 USD |
606,361.8808 |
0.0255 USD |
0.0251 USD |
0.0259 USD |
0.0258 USD |
| 2022-08-25 |
0.0253 USD |
1,266,618.4319 |
0.0254 USD |
0.0250 USD |
0.0256 USD |
0.0253 USD |
| 2022-08-24 |
0.0253 USD |
1,380,927.9871 |
0.0253 USD |
0.0251 USD |
0.0258 USD |
0.0254 USD |
| 2022-08-23 |
0.0253 USD |
1,336,799.9549 |
0.0253 USD |
0.0250 USD |
0.0256 USD |
0.0252 USD |
| 2022-08-22 |
0.0254 USD |
951,560.1808 |
0.0258 USD |
0.0251 USD |
0.0263 USD |
0.0252 USD |
| 2022-08-21 |
0.0258 USD |
604,612.5339 |
0.0256 USD |
0.0254 USD |
0.0267 USD |
0.0267 USD |
| 2022-08-20 |
0.0262 USD |
314,986.3345 |
0.0265 USD |
0.0257 USD |
0.0266 USD |
0.0257 USD |
| 2022-08-19 |
0.0270 USD |
1,694,389.9829 |
0.0292 USD |
0.0260 USD |
0.0295 USD |
0.0265 USD |
| 2022-08-18 |
0.0298 USD |
1,895,987.0067 |
0.0297 USD |
0.0290 USD |
0.0302 USD |
0.0292 USD |
| 2022-08-17 |
0.0300 USD |
1,204,664.2407 |
0.0299 USD |
0.0293 USD |
0.0305 USD |
0.0298 USD |
| 2022-08-16 |
0.0299 USD |
1,060,589.8882 |
0.0298 USD |
0.0296 USD |
0.0303 USD |
0.0297 USD |
| 2022-08-15 |
0.0298 USD |
1,073,389.5597 |
0.0299 USD |
0.0294 USD |
0.0303 USD |
0.0299 USD |
| 2022-08-14 |
0.0298 USD |
1,315,970.1025 |
0.0294 USD |
0.0292 USD |
0.0303 USD |
0.0299 USD |
| 2022-08-13 |
0.0294 USD |
1,738,521.9535 |
0.0297 USD |
0.0288 USD |
0.0299 USD |
0.0291 USD |
| 2022-08-12 |
0.0276 USD |
1,668,306.8012 |
0.0265 USD |
0.0262 USD |
0.0293 USD |
0.0293 USD |
| 2022-08-11 |
0.0263 USD |
496,218.5759 |
0.0261 USD |
0.0260 USD |
0.0265 USD |
0.0262 USD |
| 2022-08-10 |
0.0254 USD |
663,889.9199 |
0.0248 USD |
0.0248 USD |
0.0262 USD |
0.0260 USD |
| 2022-08-09 |
0.0249 USD |
934,080.4500 |
0.0248 USD |
0.0245 USD |
0.0251 USD |
0.0248 USD |
| 2022-08-08 |
0.0248 USD |
1,818,294.0619 |
0.0251 USD |
0.0245 USD |
0.0252 USD |
0.0247 USD |
| 2022-08-07 |
0.0250 USD |
1,250,878.4461 |
0.0251 USD |
0.0247 USD |
0.0251 USD |
0.0250 USD |
| 2022-08-06 |
0.0252 USD |
1,148,492.0142 |
0.0254 USD |
0.0248 USD |
0.0257 USD |
0.0250 USD |
| 2022-08-05 |
0.0253 USD |
144,206.0981 |
0.0249 USD |
0.0249 USD |
0.0254 USD |
0.0254 USD |
| 2022-08-04 |
0.0248 USD |
408,769.2779 |
0.0251 USD |
0.0247 USD |
0.0251 USD |
0.0248 USD |
| 2022-08-03 |
0.0250 USD |
631,812.1282 |
0.0250 USD |
0.0247 USD |
0.0252 USD |
0.0250 USD |
| 2022-08-02 |
0.0248 USD |
404,122.9309 |
0.0246 USD |
0.0244 USD |
0.0254 USD |
0.0250 USD |
| 2022-08-01 |
0.0251 USD |
411,206.9208 |
0.0257 USD |
0.0245 USD |
0.0257 USD |
0.0245 USD |
| 2022-07-31 |
0.0261 USD |
397,703.5634 |
0.0259 USD |
0.0258 USD |
0.0262 USD |
0.0262 USD |