Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-29 |
0.0089 USD |
142,409.5879 |
0.0089 USD |
0.0088 USD |
0.0092 USD |
0.0092 USD |
| 2024-06-28 |
0.0090 USD |
397,207.1352 |
0.0090 USD |
0.0088 USD |
0.0094 USD |
0.0091 USD |
| 2024-06-27 |
0.0091 USD |
319,286.0354 |
0.0089 USD |
0.0089 USD |
0.0094 USD |
0.0093 USD |
| 2024-06-26 |
0.0092 USD |
378,541.5658 |
0.0091 USD |
0.0088 USD |
0.0095 USD |
0.0090 USD |
| 2024-06-25 |
0.0091 USD |
317,858.6212 |
0.0092 USD |
0.0089 USD |
0.0093 USD |
0.0091 USD |
| 2024-06-24 |
0.0089 USD |
1,406,058.5361 |
0.0091 USD |
0.0085 USD |
0.0095 USD |
0.0088 USD |
| 2024-06-23 |
0.0091 USD |
931,273.9318 |
0.0088 USD |
0.0088 USD |
0.0095 USD |
0.0095 USD |
| 2024-06-22 |
0.0090 USD |
313,912.4934 |
0.0094 USD |
0.0088 USD |
0.0095 USD |
0.0089 USD |
| 2024-06-21 |
0.0091 USD |
284,740.3811 |
0.0093 USD |
0.0090 USD |
0.0093 USD |
0.0093 USD |
| 2024-06-20 |
0.0093 USD |
296,586.4847 |
0.0091 USD |
0.0090 USD |
0.0096 USD |
0.0093 USD |
| 2024-06-19 |
0.0091 USD |
573,377.9948 |
0.0093 USD |
0.0089 USD |
0.0093 USD |
0.0091 USD |
| 2024-06-18 |
0.0091 USD |
928,741.4522 |
0.0095 USD |
0.0087 USD |
0.0100 USD |
0.0090 USD |
| 2024-06-17 |
0.0094 USD |
344,582.5603 |
0.0095 USD |
0.0090 USD |
0.0096 USD |
0.0095 USD |
| 2024-06-16 |
0.0096 USD |
169,007.2251 |
0.0094 USD |
0.0091 USD |
0.0100 USD |
0.0096 USD |
| 2024-06-15 |
0.0093 USD |
3,143,213.5012 |
0.0094 USD |
0.0088 USD |
0.0095 USD |
0.0093 USD |
| 2024-06-14 |
0.0094 USD |
3,233,132.4961 |
0.0095 USD |
0.0094 USD |
0.0100 USD |
0.0094 USD |
| 2024-06-13 |
0.0100 USD |
3,796,108.8302 |
0.0100 USD |
0.0096 USD |
0.0103 USD |
0.0096 USD |
| 2024-06-12 |
0.0100 USD |
1,963,714.9052 |
0.0096 USD |
0.0094 USD |
0.0102 USD |
0.0101 USD |
| 2024-06-11 |
0.0099 USD |
227,704.3144 |
0.0101 USD |
0.0097 USD |
0.0103 USD |
0.0098 USD |
| 2024-06-10 |
0.0104 USD |
1,277,857.7916 |
0.0110 USD |
0.0100 USD |
0.0113 USD |
0.0102 USD |
| 2024-06-09 |
0.0110 USD |
1,269,266.6244 |
0.0100 USD |
0.0100 USD |
0.0115 USD |
0.0113 USD |
| 2024-06-08 |
0.0102 USD |
332,486.8361 |
0.0103 USD |
0.0095 USD |
0.0107 USD |
0.0103 USD |
| 2024-06-07 |
0.0107 USD |
1,070,985.4991 |
0.0113 USD |
0.0102 USD |
0.0115 USD |
0.0106 USD |
| 2024-06-06 |
0.0116 USD |
983,679.4471 |
0.0116 USD |
0.0114 USD |
0.0119 USD |
0.0114 USD |
| 2024-06-05 |
0.0113 USD |
1,212,757.9383 |
0.0115 USD |
0.0109 USD |
0.0115 USD |
0.0115 USD |
| 2024-06-04 |
0.0115 USD |
2,376,564.0333 |
0.0110 USD |
0.0109 USD |
0.0119 USD |
0.0114 USD |
| 2024-06-03 |
0.0109 USD |
4,172,961.2625 |
0.0099 USD |
0.0091 USD |
0.0119 USD |
0.0113 USD |
| 2024-06-02 |
0.0093 USD |
678,574.5297 |
0.0088 USD |
0.0087 USD |
0.0101 USD |
0.0096 USD |
| 2024-06-01 |
0.0090 USD |
789,544.1935 |
0.0090 USD |
0.0088 USD |
0.0090 USD |
0.0090 USD |
| 2024-05-31 |
0.0087 USD |
128,260.3046 |
0.0087 USD |
0.0085 USD |
0.0089 USD |
0.0089 USD |
| 2024-05-30 |
0.0088 USD |
171,787.2557 |
0.0088 USD |
0.0086 USD |
0.0090 USD |
0.0089 USD |
| 2024-05-29 |
0.0089 USD |
577,215.7998 |
0.0088 USD |
0.0087 USD |
0.0091 USD |
0.0089 USD |
| 2024-05-28 |
0.0087 USD |
438,055.8567 |
0.0090 USD |
0.0085 USD |
0.0093 USD |
0.0087 USD |
| 2024-05-27 |
0.0090 USD |
293,198.0365 |
0.0090 USD |
0.0087 USD |
0.0093 USD |
0.0092 USD |
| 2024-05-26 |
0.0088 USD |
392,644.0162 |
0.0087 USD |
0.0084 USD |
0.0090 USD |
0.0088 USD |
| 2024-05-25 |
0.0089 USD |
274,340.9835 |
0.0088 USD |
0.0087 USD |
0.0090 USD |
0.0087 USD |
| 2024-05-24 |
0.0086 USD |
975,905.4252 |
0.0085 USD |
0.0082 USD |
0.0088 USD |
0.0087 USD |
| 2024-05-23 |
0.0088 USD |
438,929.5903 |
0.0086 USD |
0.0085 USD |
0.0091 USD |
0.0085 USD |
| 2024-05-22 |
0.0087 USD |
615,426.1261 |
0.0092 USD |
0.0085 USD |
0.0092 USD |
0.0086 USD |
| 2024-05-21 |
0.0090 USD |
3,023,316.2992 |
0.0087 USD |
0.0086 USD |
0.0098 USD |
0.0091 USD |
| 2024-05-20 |
0.0084 USD |
1,684,892.1968 |
0.0083 USD |
0.0080 USD |
0.0087 USD |
0.0087 USD |
| 2024-05-19 |
0.0086 USD |
934,815.4767 |
0.0086 USD |
0.0083 USD |
0.0089 USD |
0.0084 USD |
| 2024-05-18 |
0.0086 USD |
2,651,442.2771 |
0.0089 USD |
0.0085 USD |
0.0089 USD |
0.0086 USD |
| 2024-05-17 |
0.0091 USD |
2,764,099.9218 |
0.0093 USD |
0.0086 USD |
0.0096 USD |
0.0089 USD |
| 2024-05-16 |
0.0086 USD |
1,759,856.4358 |
0.0079 USD |
0.0079 USD |
0.0095 USD |
0.0090 USD |
| 2024-05-15 |
0.0080 USD |
660,182.5933 |
0.0079 USD |
0.0077 USD |
0.0084 USD |
0.0079 USD |
| 2024-05-14 |
0.0084 USD |
591,197.8804 |
0.0085 USD |
0.0080 USD |
0.0086 USD |
0.0080 USD |
| 2024-05-13 |
0.0087 USD |
754,590.1088 |
0.0088 USD |
0.0085 USD |
0.0091 USD |
0.0085 USD |
| 2024-05-12 |
0.0090 USD |
228,716.9445 |
0.0089 USD |
0.0088 USD |
0.0091 USD |
0.0089 USD |
| 2024-05-11 |
0.0090 USD |
194,217.8201 |
0.0090 USD |
0.0089 USD |
0.0093 USD |
0.0089 USD |