Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
0.0794 USD |
842,343.5675 |
0.0855 USD |
0.0722 USD |
0.0855 USD |
0.0770 USD |
| 2022-03-01 |
0.0862 USD |
586,749.0298 |
0.0863 USD |
0.0827 USD |
0.0894 USD |
0.0857 USD |
| 2022-02-28 |
0.0912 USD |
577,958.3271 |
0.0818 USD |
0.0816 USD |
0.0966 USD |
0.0886 USD |
| 2022-02-27 |
0.0903 USD |
1,051,923.1151 |
0.0806 USD |
0.0775 USD |
0.1004 USD |
0.0867 USD |
| 2022-02-26 |
0.0905 USD |
2,003,364.3888 |
0.0895 USD |
0.0751 USD |
0.1079 USD |
0.0799 USD |
| 2022-02-25 |
0.0795 USD |
1,609,895.4644 |
0.0608 USD |
0.0550 USD |
0.0955 USD |
0.0929 USD |
| 2022-02-24 |
0.0524 USD |
1,235,539.1740 |
0.0564 USD |
0.0477 USD |
0.0608 USD |
0.0521 USD |
| 2022-02-23 |
0.0592 USD |
679,808.5353 |
0.0545 USD |
0.0543 USD |
0.0605 USD |
0.0586 USD |
| 2022-02-22 |
0.0566 USD |
503,546.2869 |
0.0604 USD |
0.0538 USD |
0.0604 USD |
0.0543 USD |
| 2022-02-21 |
0.0653 USD |
844,797.7867 |
0.0657 USD |
0.0602 USD |
0.0681 USD |
0.0605 USD |
| 2022-02-20 |
0.0641 USD |
450,531.3177 |
0.0636 USD |
0.0611 USD |
0.0671 USD |
0.0641 USD |
| 2022-02-19 |
0.0626 USD |
446,124.2775 |
0.0669 USD |
0.0600 USD |
0.0670 USD |
0.0612 USD |
| 2022-02-18 |
0.0687 USD |
385,986.1191 |
0.0681 USD |
0.0647 USD |
0.0702 USD |
0.0663 USD |
| 2022-02-17 |
0.0727 USD |
888,312.3148 |
0.0788 USD |
0.0652 USD |
0.0797 USD |
0.0659 USD |
| 2022-02-16 |
0.0782 USD |
2,204,545.5167 |
0.0780 USD |
0.0750 USD |
0.0800 USD |
0.0785 USD |
| 2022-02-15 |
0.0792 USD |
290,371.1299 |
0.0746 USD |
0.0745 USD |
0.0805 USD |
0.0763 USD |
| 2022-02-14 |
0.0747 USD |
210,002.3044 |
0.0760 USD |
0.0720 USD |
0.0810 USD |
0.0743 USD |
| 2022-02-13 |
0.0809 USD |
297,863.1242 |
0.0816 USD |
0.0747 USD |
0.0837 USD |
0.0770 USD |
| 2022-02-12 |
0.0851 USD |
777,892.3788 |
0.0875 USD |
0.0791 USD |
0.0890 USD |
0.0815 USD |
| 2022-02-11 |
0.0886 USD |
246,087.6128 |
0.0925 USD |
0.0864 USD |
0.0935 USD |
0.0880 USD |
| 2022-02-10 |
0.0953 USD |
713,664.8687 |
0.0962 USD |
0.0901 USD |
0.0980 USD |
0.0935 USD |
| 2022-02-09 |
0.0944 USD |
153,156.6577 |
0.0968 USD |
0.0916 USD |
0.0974 USD |
0.0968 USD |
| 2022-02-08 |
0.0926 USD |
567,323.7035 |
0.0880 USD |
0.0872 USD |
0.1000 USD |
0.0974 USD |
| 2022-02-07 |
0.0874 USD |
359,236.9438 |
0.0860 USD |
0.0818 USD |
0.0900 USD |
0.0899 USD |
| 2022-02-06 |
0.0860 USD |
106,149.7295 |
0.0888 USD |
0.0794 USD |
0.0901 USD |
0.0842 USD |
| 2022-02-05 |
0.0906 USD |
171,521.1613 |
0.0872 USD |
0.0871 USD |
0.0924 USD |
0.0888 USD |
| 2022-02-04 |
0.0924 USD |
156,350.1381 |
0.0892 USD |
0.0867 USD |
0.0971 USD |
0.0872 USD |
| 2022-02-03 |
0.0882 USD |
20,209.3826 |
0.0885 USD |
0.0873 USD |
0.0894 USD |
0.0894 USD |
| 2022-02-02 |
0.0872 USD |
30,399.3786 |
0.0899 USD |
0.0856 USD |
0.0899 USD |
0.0856 USD |
| 2022-02-01 |
0.0873 USD |
261,706.0089 |
0.0855 USD |
0.0855 USD |
0.0898 USD |
0.0898 USD |
| 2022-01-31 |
0.0869 USD |
346,935.2680 |
0.0890 USD |
0.0846 USD |
0.0890 USD |
0.0846 USD |
| 2022-01-30 |
0.0911 USD |
7,666.6253 |
0.0900 USD |
0.0893 USD |
0.0931 USD |
0.0894 USD |
| 2022-01-29 |
0.0934 USD |
386,712.0707 |
0.0959 USD |
0.0889 USD |
0.0959 USD |
0.0915 USD |
| 2022-01-28 |
0.0951 USD |
271,846.8584 |
0.0963 USD |
0.0920 USD |
0.0988 USD |
0.0950 USD |
| 2022-01-27 |
0.1068 USD |
947,512.0820 |
0.0966 USD |
0.0947 USD |
0.1150 USD |
0.0980 USD |
| 2022-01-26 |
0.0892 USD |
422,987.7843 |
0.0838 USD |
0.0836 USD |
0.0972 USD |
0.0938 USD |
| 2022-01-25 |
0.0842 USD |
144,314.4185 |
0.0834 USD |
0.0816 USD |
0.0865 USD |
0.0836 USD |
| 2022-01-24 |
0.0825 USD |
285,319.2041 |
0.0922 USD |
0.0748 USD |
0.0962 USD |
0.0838 USD |
| 2022-01-23 |
0.0912 USD |
234,047.0702 |
0.0854 USD |
0.0854 USD |
0.0950 USD |
0.0915 USD |
| 2022-01-22 |
0.0865 USD |
278,563.3677 |
0.0874 USD |
0.0801 USD |
0.0967 USD |
0.0854 USD |
| 2022-01-21 |
0.1072 USD |
589,433.6170 |
0.1185 USD |
0.0901 USD |
0.1230 USD |
0.0901 USD |
| 2022-01-20 |
0.1272 USD |
125,769.6446 |
0.1291 USD |
0.1230 USD |
0.1350 USD |
0.1230 USD |
| 2022-01-19 |
0.1285 USD |
63,557.6308 |
0.1282 USD |
0.1256 USD |
0.1315 USD |
0.1262 USD |
| 2022-01-18 |
0.1309 USD |
280,903.1304 |
0.1382 USD |
0.1205 USD |
0.1400 USD |
0.1260 USD |
| 2022-01-17 |
0.1410 USD |
136,377.7894 |
0.1447 USD |
0.1385 USD |
0.1462 USD |
0.1385 USD |
| 2022-01-16 |
0.1447 USD |
152,131.7829 |
0.1446 USD |
0.1438 USD |
0.1474 USD |
0.1440 USD |
| 2022-01-15 |
0.1474 USD |
118,262.2996 |
0.1453 USD |
0.1430 USD |
0.1500 USD |
0.1482 USD |
| 2022-01-14 |
0.1447 USD |
126,248.4270 |
0.1433 USD |
0.1413 USD |
0.1473 USD |
0.1430 USD |
| 2022-01-13 |
0.1484 USD |
107,388.2394 |
0.1514 USD |
0.1433 USD |
0.1589 USD |
0.1434 USD |
| 2022-01-12 |
0.1499 USD |
330,044.0416 |
0.1480 USD |
0.1419 USD |
0.1600 USD |
0.1500 USD |