Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-30 |
0.0258 USD |
902,360.8572 |
0.0261 USD |
0.0250 USD |
0.0262 USD |
0.0260 USD |
| 2022-07-29 |
0.0254 USD |
1,010,648.3509 |
0.0252 USD |
0.0251 USD |
0.0260 USD |
0.0254 USD |
| 2022-07-28 |
0.0250 USD |
1,094,918.3965 |
0.0250 USD |
0.0247 USD |
0.0255 USD |
0.0252 USD |
| 2022-07-27 |
0.0245 USD |
1,735,353.3267 |
0.0243 USD |
0.0239 USD |
0.0250 USD |
0.0246 USD |
| 2022-07-26 |
0.0244 USD |
1,034,284.3137 |
0.0247 USD |
0.0239 USD |
0.0248 USD |
0.0242 USD |
| 2022-07-25 |
0.0253 USD |
263,214.6036 |
0.0256 USD |
0.0246 USD |
0.0256 USD |
0.0246 USD |
| 2022-07-24 |
0.0257 USD |
227,785.0671 |
0.0257 USD |
0.0256 USD |
0.0259 USD |
0.0258 USD |
| 2022-07-23 |
0.0258 USD |
728,506.2562 |
0.0259 USD |
0.0256 USD |
0.0261 USD |
0.0256 USD |
| 2022-07-22 |
0.0266 USD |
842,939.3983 |
0.0268 USD |
0.0255 USD |
0.0269 USD |
0.0258 USD |
| 2022-07-21 |
0.0263 USD |
644,033.9755 |
0.0265 USD |
0.0258 USD |
0.0267 USD |
0.0263 USD |
| 2022-07-20 |
0.0269 USD |
843,160.3737 |
0.0263 USD |
0.0263 USD |
0.0279 USD |
0.0268 USD |
| 2022-07-19 |
0.0263 USD |
1,052,352.7847 |
0.0259 USD |
0.0259 USD |
0.0266 USD |
0.0260 USD |
| 2022-07-18 |
0.0257 USD |
1,168,110.4818 |
0.0254 USD |
0.0254 USD |
0.0261 USD |
0.0260 USD |
| 2022-07-17 |
0.0263 USD |
821,281.4390 |
0.0264 USD |
0.0255 USD |
0.0267 USD |
0.0256 USD |
| 2022-07-16 |
0.0263 USD |
934,014.6520 |
0.0261 USD |
0.0258 USD |
0.0265 USD |
0.0264 USD |
| 2022-07-15 |
0.0262 USD |
643,237.7409 |
0.0259 USD |
0.0256 USD |
0.0265 USD |
0.0262 USD |
| 2022-07-14 |
0.0272 USD |
1,345,342.7167 |
0.0263 USD |
0.0259 USD |
0.0287 USD |
0.0260 USD |
| 2022-07-13 |
0.0261 USD |
330,106.8581 |
0.0259 USD |
0.0259 USD |
0.0280 USD |
0.0261 USD |
| 2022-07-12 |
0.0264 USD |
1,497,180.0626 |
0.0268 USD |
0.0259 USD |
0.0271 USD |
0.0260 USD |
| 2022-07-11 |
0.0282 USD |
2,866,071.9741 |
0.0291 USD |
0.0267 USD |
0.0293 USD |
0.0267 USD |
| 2022-07-10 |
0.0296 USD |
444,820.6511 |
0.0299 USD |
0.0288 USD |
0.0300 USD |
0.0288 USD |
| 2022-07-09 |
0.0300 USD |
713,974.1405 |
0.0303 USD |
0.0297 USD |
0.0304 USD |
0.0300 USD |
| 2022-07-08 |
0.0302 USD |
1,099,804.6057 |
0.0297 USD |
0.0297 USD |
0.0306 USD |
0.0304 USD |
| 2022-07-07 |
0.0292 USD |
581,263.2163 |
0.0289 USD |
0.0289 USD |
0.0297 USD |
0.0297 USD |
| 2022-07-06 |
0.0290 USD |
964,664.8064 |
0.0290 USD |
0.0288 USD |
0.0296 USD |
0.0289 USD |
| 2022-07-05 |
0.0298 USD |
1,402,769.7246 |
0.0295 USD |
0.0287 USD |
0.0304 USD |
0.0292 USD |
| 2022-07-04 |
0.0294 USD |
1,276,055.6498 |
0.0292 USD |
0.0288 USD |
0.0302 USD |
0.0295 USD |
| 2022-07-03 |
0.0289 USD |
378,427.7796 |
0.0290 USD |
0.0286 USD |
0.0292 USD |
0.0291 USD |
| 2022-07-02 |
0.0291 USD |
1,239,776.3087 |
0.0293 USD |
0.0287 USD |
0.0294 USD |
0.0290 USD |
| 2022-07-01 |
0.0291 USD |
1,485,841.5282 |
0.0288 USD |
0.0288 USD |
0.0296 USD |
0.0289 USD |
| 2022-06-30 |
0.0292 USD |
1,110,320.9992 |
0.0310 USD |
0.0278 USD |
0.0310 USD |
0.0286 USD |
| 2022-06-29 |
0.0301 USD |
1,715,366.4634 |
0.0310 USD |
0.0287 USD |
0.0311 USD |
0.0308 USD |
| 2022-06-28 |
0.0316 USD |
932,219.3757 |
0.0320 USD |
0.0312 USD |
0.0320 USD |
0.0312 USD |
| 2022-06-27 |
0.0324 USD |
502,291.6688 |
0.0327 USD |
0.0318 USD |
0.0328 USD |
0.0318 USD |
| 2022-06-26 |
0.0323 USD |
1,047,508.9011 |
0.0323 USD |
0.0320 USD |
0.0326 USD |
0.0326 USD |
| 2022-06-25 |
0.0322 USD |
798,383.9785 |
0.0326 USD |
0.0318 USD |
0.0330 USD |
0.0322 USD |
| 2022-06-24 |
0.0320 USD |
1,867,363.2049 |
0.0307 USD |
0.0307 USD |
0.0335 USD |
0.0332 USD |
| 2022-06-23 |
0.0301 USD |
645,582.4908 |
0.0300 USD |
0.0299 USD |
0.0308 USD |
0.0307 USD |
| 2022-06-22 |
0.0300 USD |
1,824,821.1757 |
0.0303 USD |
0.0295 USD |
0.0306 USD |
0.0300 USD |
| 2022-06-21 |
0.0304 USD |
1,522,655.1226 |
0.0292 USD |
0.0288 USD |
0.0313 USD |
0.0306 USD |
| 2022-06-20 |
0.0298 USD |
1,571,942.5533 |
0.0299 USD |
0.0295 USD |
0.0300 USD |
0.0295 USD |
| 2022-06-19 |
0.0287 USD |
1,529,027.0999 |
0.0278 USD |
0.0277 USD |
0.0300 USD |
0.0298 USD |
| 2022-06-18 |
0.0276 USD |
3,518,678.9070 |
0.0307 USD |
0.0251 USD |
0.0307 USD |
0.0274 USD |
| 2022-06-17 |
0.0317 USD |
3,395,929.7465 |
0.0290 USD |
0.0290 USD |
0.0330 USD |
0.0307 USD |
| 2022-06-16 |
0.0285 USD |
4,051,895.4410 |
0.0286 USD |
0.0270 USD |
0.0294 USD |
0.0290 USD |
| 2022-06-15 |
0.0269 USD |
2,756,400.3440 |
0.0272 USD |
0.0256 USD |
0.0283 USD |
0.0283 USD |
| 2022-06-14 |
0.0263 USD |
2,489,366.1035 |
0.0246 USD |
0.0243 USD |
0.0274 USD |
0.0271 USD |
| 2022-06-13 |
0.0247 USD |
3,781,764.1882 |
0.0281 USD |
0.0237 USD |
0.0281 USD |
0.0248 USD |
| 2022-06-12 |
0.0288 USD |
6,865,442.5873 |
0.0300 USD |
0.0268 USD |
0.0310 USD |
0.0281 USD |
| 2022-06-11 |
0.0312 USD |
2,766,756.8408 |
0.0350 USD |
0.0288 USD |
0.0352 USD |
0.0288 USD |