Crypto exchange Bitstamp

Market [unlinked] / USD

Identifier on Bitstamp: sgbusd
Price
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