Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2022-06-10 |
0.0358 USD |
737,482.2893 |
0.0360 USD |
0.0352 USD |
0.0364 USD |
0.0353 USD |
2022-06-09 |
0.0358 USD |
326,396.0716 |
0.0354 USD |
0.0354 USD |
0.0362 USD |
0.0359 USD |
2022-06-08 |
0.0354 USD |
867,059.9154 |
0.0354 USD |
0.0348 USD |
0.0359 USD |
0.0353 USD |
2022-06-07 |
0.0343 USD |
925,397.9232 |
0.0356 USD |
0.0320 USD |
0.0356 USD |
0.0355 USD |
2022-06-06 |
0.0365 USD |
729,424.6774 |
0.0373 USD |
0.0352 USD |
0.0379 USD |
0.0356 USD |
2022-06-05 |
0.0373 USD |
497,808.8104 |
0.0373 USD |
0.0369 USD |
0.0376 USD |
0.0374 USD |
2022-06-04 |
0.0378 USD |
321,237.6809 |
0.0382 USD |
0.0376 USD |
0.0383 USD |
0.0377 USD |
2022-06-03 |
0.0384 USD |
1,298,531.7379 |
0.0383 USD |
0.0373 USD |
0.0395 USD |
0.0385 USD |
2022-06-02 |
0.0378 USD |
1,019,878.2304 |
0.0366 USD |
0.0365 USD |
0.0386 USD |
0.0379 USD |
2022-06-01 |
0.0384 USD |
2,548,699.3508 |
0.0389 USD |
0.0363 USD |
0.0394 USD |
0.0363 USD |
2022-05-31 |
0.0380 USD |
932,662.8962 |
0.0371 USD |
0.0365 USD |
0.0394 USD |
0.0389 USD |
2022-05-30 |
0.0360 USD |
471,799.0568 |
0.0350 USD |
0.0350 USD |
0.0366 USD |
0.0364 USD |
2022-05-29 |
0.0356 USD |
166,779.8455 |
0.0363 USD |
0.0326 USD |
0.0363 USD |
0.0345 USD |
2022-05-28 |
0.0357 USD |
1,111,810.5205 |
0.0365 USD |
0.0351 USD |
0.0375 USD |
0.0365 USD |
2022-05-27 |
0.0356 USD |
829,748.5605 |
0.0357 USD |
0.0353 USD |
0.0360 USD |
0.0360 USD |
2022-05-26 |
0.0362 USD |
987,414.4010 |
0.0373 USD |
0.0351 USD |
0.0377 USD |
0.0354 USD |
2022-05-25 |
0.0360 USD |
927,209.1960 |
0.0332 USD |
0.0330 USD |
0.0376 USD |
0.0374 USD |
2022-05-24 |
0.0334 USD |
1,171,614.8600 |
0.0333 USD |
0.0328 USD |
0.0341 USD |
0.0333 USD |
2022-05-23 |
0.0342 USD |
1,162,804.8680 |
0.0339 USD |
0.0330 USD |
0.0352 USD |
0.0340 USD |
2022-05-22 |
0.0336 USD |
479,798.2616 |
0.0340 USD |
0.0329 USD |
0.0344 USD |
0.0338 USD |
2022-05-21 |
0.0308 USD |
2,349,248.2997 |
0.0310 USD |
0.0293 USD |
0.0332 USD |
0.0329 USD |
2022-05-20 |
0.0332 USD |
2,583,898.1708 |
0.0343 USD |
0.0314 USD |
0.0356 USD |
0.0316 USD |
2022-05-19 |
0.0351 USD |
6,157,506.4613 |
0.0334 USD |
0.0329 USD |
0.0380 USD |
0.0342 USD |
2022-05-18 |
0.0338 USD |
4,430,930.9870 |
0.0344 USD |
0.0316 USD |
0.0383 USD |
0.0333 USD |
2022-05-17 |
0.0318 USD |
6,467,040.4370 |
0.0281 USD |
0.0272 USD |
0.0422 USD |
0.0333 USD |
2022-05-16 |
0.0214 USD |
8,478,515.1974 |
0.0220 USD |
0.0165 USD |
0.0281 USD |
0.0279 USD |
2022-05-15 |
0.0237 USD |
1,867,139.4282 |
0.0265 USD |
0.0221 USD |
0.0265 USD |
0.0221 USD |
2022-05-14 |
0.0277 USD |
1,791,133.1859 |
0.0286 USD |
0.0266 USD |
0.0287 USD |
0.0272 USD |
2022-05-13 |
0.0293 USD |
4,013,424.6772 |
0.0295 USD |
0.0284 USD |
0.0302 USD |
0.0286 USD |
2022-05-12 |
0.0309 USD |
2,325,784.4683 |
0.0391 USD |
0.0294 USD |
0.0393 USD |
0.0294 USD |
2022-05-11 |
0.0417 USD |
3,944,536.0957 |
0.0487 USD |
0.0389 USD |
0.0489 USD |
0.0389 USD |
2022-05-10 |
0.0490 USD |
2,309,709.3776 |
0.0491 USD |
0.0482 USD |
0.0498 USD |
0.0483 USD |
2022-05-09 |
0.0506 USD |
1,343,988.4386 |
0.0533 USD |
0.0488 USD |
0.0536 USD |
0.0491 USD |
2022-05-08 |
0.0534 USD |
315,358.1937 |
0.0541 USD |
0.0528 USD |
0.0544 USD |
0.0531 USD |
2022-05-07 |
0.0551 USD |
2,064,453.9379 |
0.0556 USD |
0.0544 USD |
0.0558 USD |
0.0551 USD |
2022-05-06 |
0.0558 USD |
1,775,335.8885 |
0.0556 USD |
0.0550 USD |
0.0562 USD |
0.0555 USD |
2022-05-05 |
0.0560 USD |
875,290.1832 |
0.0556 USD |
0.0551 USD |
0.0576 USD |
0.0553 USD |
2022-05-04 |
0.0551 USD |
949,189.9490 |
0.0549 USD |
0.0541 USD |
0.0560 USD |
0.0552 USD |
2022-05-03 |
0.0545 USD |
737,886.9867 |
0.0544 USD |
0.0540 USD |
0.0550 USD |
0.0550 USD |
2022-05-02 |
0.0548 USD |
209,573.6107 |
0.0555 USD |
0.0543 USD |
0.0555 USD |
0.0547 USD |
2022-05-01 |
0.0554 USD |
571,196.4650 |
0.0561 USD |
0.0542 USD |
0.0561 USD |
0.0555 USD |