Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
0.0591 USD |
683,421.8668 |
0.0591 USD |
0.0588 USD |
0.0595 USD |
0.0588 USD |
| 2022-04-20 |
0.0598 USD |
1,704,464.6744 |
0.0593 USD |
0.0586 USD |
0.0608 USD |
0.0591 USD |
| 2022-04-19 |
0.0597 USD |
1,828,579.4500 |
0.0600 USD |
0.0592 USD |
0.0605 USD |
0.0592 USD |
| 2022-04-18 |
0.0615 USD |
1,376,416.7886 |
0.0621 USD |
0.0593 USD |
0.0628 USD |
0.0598 USD |
| 2022-04-17 |
0.0625 USD |
835,640.7570 |
0.0628 USD |
0.0621 USD |
0.0631 USD |
0.0625 USD |
| 2022-04-16 |
0.0628 USD |
1,185,670.2614 |
0.0630 USD |
0.0622 USD |
0.0632 USD |
0.0622 USD |
| 2022-04-15 |
0.0629 USD |
397,731.8606 |
0.0624 USD |
0.0624 USD |
0.0633 USD |
0.0632 USD |
| 2022-04-14 |
0.0628 USD |
137,077.0627 |
0.0623 USD |
0.0622 USD |
0.0636 USD |
0.0622 USD |
| 2022-04-13 |
0.0630 USD |
191,648.5190 |
0.0631 USD |
0.0620 USD |
0.0640 USD |
0.0622 USD |
| 2022-04-12 |
0.0647 USD |
697,685.2659 |
0.0652 USD |
0.0627 USD |
0.0662 USD |
0.0630 USD |
| 2022-04-11 |
0.0656 USD |
657,209.7858 |
0.0676 USD |
0.0647 USD |
0.0676 USD |
0.0650 USD |
| 2022-04-10 |
0.0683 USD |
523,429.0802 |
0.0683 USD |
0.0679 USD |
0.0685 USD |
0.0685 USD |
| 2022-04-09 |
0.0683 USD |
1,167,565.0251 |
0.0683 USD |
0.0681 USD |
0.0691 USD |
0.0681 USD |
| 2022-04-08 |
0.0688 USD |
233,800.1720 |
0.0689 USD |
0.0681 USD |
0.0692 USD |
0.0681 USD |
| 2022-04-07 |
0.0692 USD |
281,104.7598 |
0.0687 USD |
0.0687 USD |
0.0705 USD |
0.0689 USD |
| 2022-04-06 |
0.0702 USD |
633,500.4098 |
0.0699 USD |
0.0685 USD |
0.0712 USD |
0.0685 USD |
| 2022-04-05 |
0.0708 USD |
638,497.1971 |
0.0694 USD |
0.0694 USD |
0.0717 USD |
0.0707 USD |
| 2022-04-04 |
0.0702 USD |
395,365.5228 |
0.0726 USD |
0.0687 USD |
0.0727 USD |
0.0695 USD |
| 2022-04-03 |
0.0721 USD |
896,706.8211 |
0.0712 USD |
0.0710 USD |
0.0742 USD |
0.0728 USD |
| 2022-04-02 |
0.0729 USD |
1,881,510.3380 |
0.0726 USD |
0.0709 USD |
0.0741 USD |
0.0712 USD |
| 2022-04-01 |
0.0741 USD |
1,026,851.1126 |
0.0738 USD |
0.0723 USD |
0.0763 USD |
0.0733 USD |
| 2022-03-31 |
0.0734 USD |
1,236,629.3917 |
0.0718 USD |
0.0715 USD |
0.0747 USD |
0.0736 USD |
| 2022-03-30 |
0.0709 USD |
884,236.5202 |
0.0723 USD |
0.0699 USD |
0.0723 USD |
0.0719 USD |
| 2022-03-29 |
0.0736 USD |
1,503,520.9740 |
0.0743 USD |
0.0721 USD |
0.0745 USD |
0.0724 USD |
| 2022-03-28 |
0.0726 USD |
2,926,164.3431 |
0.0666 USD |
0.0666 USD |
0.0803 USD |
0.0743 USD |
| 2022-03-27 |
0.0651 USD |
1,254,961.5001 |
0.0616 USD |
0.0616 USD |
0.0703 USD |
0.0664 USD |
| 2022-03-26 |
0.0622 USD |
2,286,209.0561 |
0.0641 USD |
0.0612 USD |
0.0641 USD |
0.0614 USD |
| 2022-03-25 |
0.0639 USD |
1,493,675.0635 |
0.0642 USD |
0.0632 USD |
0.0644 USD |
0.0638 USD |
| 2022-03-24 |
0.0646 USD |
1,410,662.6211 |
0.0652 USD |
0.0636 USD |
0.0654 USD |
0.0643 USD |
| 2022-03-23 |
0.0644 USD |
586,394.7063 |
0.0638 USD |
0.0634 USD |
0.0658 USD |
0.0645 USD |
| 2022-03-22 |
0.0646 USD |
898,405.2763 |
0.0636 USD |
0.0631 USD |
0.0661 USD |
0.0636 USD |
| 2022-03-21 |
0.0640 USD |
2,681,725.4091 |
0.0641 USD |
0.0621 USD |
0.0668 USD |
0.0636 USD |
| 2022-03-20 |
0.0651 USD |
457,362.1396 |
0.0678 USD |
0.0632 USD |
0.0678 USD |
0.0636 USD |
| 2022-03-19 |
0.0654 USD |
747,417.9282 |
0.0643 USD |
0.0643 USD |
0.0681 USD |
0.0681 USD |
| 2022-03-18 |
0.0637 USD |
436,453.2702 |
0.0632 USD |
0.0627 USD |
0.0650 USD |
0.0646 USD |
| 2022-03-17 |
0.0640 USD |
607,463.9029 |
0.0646 USD |
0.0632 USD |
0.0649 USD |
0.0636 USD |
| 2022-03-16 |
0.0625 USD |
1,870,891.2469 |
0.0607 USD |
0.0603 USD |
0.0647 USD |
0.0647 USD |
| 2022-03-15 |
0.0614 USD |
1,656,074.2516 |
0.0611 USD |
0.0596 USD |
0.0629 USD |
0.0602 USD |
| 2022-03-14 |
0.0632 USD |
2,106,341.7117 |
0.0633 USD |
0.0606 USD |
0.0665 USD |
0.0614 USD |
| 2022-03-13 |
0.0650 USD |
540,379.6532 |
0.0656 USD |
0.0630 USD |
0.0668 USD |
0.0632 USD |
| 2022-03-12 |
0.0671 USD |
1,682,910.1495 |
0.0665 USD |
0.0644 USD |
0.0684 USD |
0.0644 USD |
| 2022-03-11 |
0.0702 USD |
2,289,000.1177 |
0.0722 USD |
0.0657 USD |
0.0746 USD |
0.0664 USD |
| 2022-03-10 |
0.0742 USD |
1,965,969.6710 |
0.0717 USD |
0.0683 USD |
0.0860 USD |
0.0742 USD |
| 2022-03-09 |
0.0732 USD |
2,043,907.1861 |
0.0724 USD |
0.0685 USD |
0.0754 USD |
0.0721 USD |
| 2022-03-08 |
0.0723 USD |
1,638,204.9428 |
0.0745 USD |
0.0701 USD |
0.0757 USD |
0.0727 USD |
| 2022-03-07 |
0.0704 USD |
1,154,603.0890 |
0.0750 USD |
0.0663 USD |
0.0766 USD |
0.0738 USD |
| 2022-03-06 |
0.0779 USD |
635,855.9594 |
0.0782 USD |
0.0740 USD |
0.0832 USD |
0.0750 USD |
| 2022-03-05 |
0.0772 USD |
246,217.3999 |
0.0745 USD |
0.0745 USD |
0.0777 USD |
0.0773 USD |
| 2022-03-04 |
0.0769 USD |
400,422.1933 |
0.0756 USD |
0.0744 USD |
0.0822 USD |
0.0745 USD |
| 2022-03-03 |
0.0781 USD |
403,861.6756 |
0.0785 USD |
0.0763 USD |
0.0855 USD |
0.0796 USD |