Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-26 |
0.0108 USD |
1,380,768.7818 |
0.0097 USD |
0.0097 USD |
0.0112 USD |
0.0106 USD |
| 2024-11-25 |
0.0109 USD |
4,932,709.2353 |
0.0099 USD |
0.0098 USD |
0.0122 USD |
0.0106 USD |
| 2024-11-24 |
0.0095 USD |
1,927,220.3181 |
0.0092 USD |
0.0091 USD |
0.0099 USD |
0.0098 USD |
| 2024-11-23 |
0.0094 USD |
1,331,255.2246 |
0.0093 USD |
0.0090 USD |
0.0098 USD |
0.0092 USD |
| 2024-11-22 |
0.0091 USD |
2,863,233.8637 |
0.0084 USD |
0.0084 USD |
0.0097 USD |
0.0092 USD |
| 2024-11-21 |
0.0086 USD |
1,706,305.1575 |
0.0084 USD |
0.0082 USD |
0.0091 USD |
0.0084 USD |
| 2024-11-20 |
0.0083 USD |
2,725,691.9545 |
0.0078 USD |
0.0075 USD |
0.0092 USD |
0.0084 USD |
| 2024-11-19 |
0.0082 USD |
1,555,862.3902 |
0.0086 USD |
0.0080 USD |
0.0086 USD |
0.0080 USD |
| 2024-11-18 |
0.0087 USD |
1,099,183.2004 |
0.0086 USD |
0.0084 USD |
0.0091 USD |
0.0087 USD |
| 2024-11-17 |
0.0086 USD |
2,127,203.2826 |
0.0081 USD |
0.0078 USD |
0.0090 USD |
0.0085 USD |
| 2024-11-16 |
0.0076 USD |
10,822,233.7017 |
0.0068 USD |
0.0065 USD |
0.0096 USD |
0.0078 USD |
| 2024-11-15 |
0.0068 USD |
9,167,605.6375 |
0.0058 USD |
0.0058 USD |
0.0076 USD |
0.0069 USD |
| 2024-11-14 |
0.0058 USD |
3,422,899.5632 |
0.0057 USD |
0.0056 USD |
0.0061 USD |
0.0059 USD |
| 2024-11-13 |
0.0059 USD |
2,035,048.3445 |
0.0061 USD |
0.0058 USD |
0.0062 USD |
0.0058 USD |
| 2024-11-12 |
0.0063 USD |
4,843,358.4343 |
0.0062 USD |
0.0057 USD |
0.0070 USD |
0.0061 USD |
| 2024-11-11 |
0.0060 USD |
3,549,464.1648 |
0.0058 USD |
0.0057 USD |
0.0064 USD |
0.0063 USD |
| 2024-11-10 |
0.0057 USD |
2,348,925.4661 |
0.0054 USD |
0.0053 USD |
0.0060 USD |
0.0060 USD |
| 2024-11-09 |
0.0056 USD |
840,271.6485 |
0.0057 USD |
0.0053 USD |
0.0057 USD |
0.0055 USD |
| 2024-11-08 |
0.0055 USD |
572,488.4425 |
0.0056 USD |
0.0054 USD |
0.0056 USD |
0.0056 USD |
| 2024-11-07 |
0.0054 USD |
783,999.2577 |
0.0056 USD |
0.0053 USD |
0.0056 USD |
0.0056 USD |
| 2024-11-06 |
0.0053 USD |
1,033,687.7744 |
0.0052 USD |
0.0051 USD |
0.0055 USD |
0.0055 USD |
| 2024-11-05 |
0.0055 USD |
4,023,176.9267 |
0.0055 USD |
0.0051 USD |
0.0056 USD |
0.0051 USD |
| 2024-11-04 |
0.0057 USD |
1,014,484.7931 |
0.0057 USD |
0.0054 USD |
0.0059 USD |
0.0054 USD |
| 2024-11-03 |
0.0058 USD |
5,241,572.9561 |
0.0057 USD |
0.0056 USD |
0.0059 USD |
0.0058 USD |
| 2024-11-02 |
0.0059 USD |
179,188.5965 |
0.0058 USD |
0.0058 USD |
0.0060 USD |
0.0058 USD |
| 2024-11-01 |
0.0059 USD |
602,025.2671 |
0.0059 USD |
0.0057 USD |
0.0061 USD |
0.0058 USD |
| 2024-10-31 |
0.0059 USD |
3,316,418.5521 |
0.0058 USD |
0.0056 USD |
0.0060 USD |
0.0059 USD |
| 2024-10-30 |
0.0061 USD |
274,624.7033 |
0.0061 USD |
0.0059 USD |
0.0063 USD |
0.0059 USD |
| 2024-10-29 |
0.0060 USD |
94,347.8775 |
0.0060 USD |
0.0059 USD |
0.0061 USD |
0.0060 USD |
| 2024-10-28 |
0.0059 USD |
492,245.0656 |
0.0061 USD |
0.0058 USD |
0.0061 USD |
0.0061 USD |
| 2024-10-27 |
0.0059 USD |
224,916.4489 |
0.0058 USD |
0.0057 USD |
0.0061 USD |
0.0061 USD |
| 2024-10-26 |
0.0059 USD |
160,045.8813 |
0.0060 USD |
0.0058 USD |
0.0060 USD |
0.0058 USD |
| 2024-10-25 |
0.0060 USD |
554,394.3977 |
0.0062 USD |
0.0059 USD |
0.0062 USD |
0.0060 USD |
| 2024-10-24 |
0.0063 USD |
9,146,102.5758 |
0.0058 USD |
0.0057 USD |
0.0070 USD |
0.0061 USD |
| 2024-10-23 |
0.0059 USD |
2,309,081.3099 |
0.0058 USD |
0.0057 USD |
0.0060 USD |
0.0059 USD |
| 2024-10-22 |
0.0059 USD |
467,800.0791 |
0.0059 USD |
0.0057 USD |
0.0060 USD |
0.0057 USD |
| 2024-10-21 |
0.0060 USD |
423,195.9192 |
0.0061 USD |
0.0059 USD |
0.0062 USD |
0.0059 USD |
| 2024-10-20 |
0.0061 USD |
1,400,034.7810 |
0.0061 USD |
0.0059 USD |
0.0062 USD |
0.0062 USD |
| 2024-10-19 |
0.0061 USD |
801,271.3839 |
0.0062 USD |
0.0060 USD |
0.0062 USD |
0.0061 USD |
| 2024-10-18 |
0.0062 USD |
1,285,301.7893 |
0.0063 USD |
0.0060 USD |
0.0064 USD |
0.0062 USD |
| 2024-10-17 |
0.0062 USD |
183,066.2454 |
0.0065 USD |
0.0062 USD |
0.0065 USD |
0.0062 USD |
| 2024-10-16 |
0.0064 USD |
448,533.5295 |
0.0063 USD |
0.0062 USD |
0.0065 USD |
0.0065 USD |
| 2024-10-15 |
0.0064 USD |
883,557.4922 |
0.0066 USD |
0.0062 USD |
0.0067 USD |
0.0064 USD |
| 2024-10-14 |
0.0065 USD |
1,115,885.4813 |
0.0063 USD |
0.0063 USD |
0.0068 USD |
0.0067 USD |
| 2024-10-13 |
0.0064 USD |
776,482.1649 |
0.0066 USD |
0.0062 USD |
0.0066 USD |
0.0062 USD |
| 2024-10-12 |
0.0064 USD |
534,682.1098 |
0.0062 USD |
0.0061 USD |
0.0066 USD |
0.0066 USD |
| 2024-10-11 |
0.0063 USD |
766,718.0915 |
0.0064 USD |
0.0062 USD |
0.0065 USD |
0.0062 USD |
| 2024-10-10 |
0.0065 USD |
375,308.0688 |
0.0064 USD |
0.0064 USD |
0.0066 USD |
0.0065 USD |
| 2024-10-09 |
0.0065 USD |
264,651.9741 |
0.0066 USD |
0.0065 USD |
0.0066 USD |
0.0065 USD |
| 2024-10-08 |
0.0066 USD |
597,727.9363 |
0.0066 USD |
0.0064 USD |
0.0068 USD |
0.0066 USD |