Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-10 |
0.0090 USD |
1,197,975.3500 |
0.0093 USD |
0.0088 USD |
0.0093 USD |
0.0090 USD |
| 2024-05-09 |
0.0096 USD |
853,056.1777 |
0.0097 USD |
0.0093 USD |
0.0103 USD |
0.0093 USD |
| 2024-05-08 |
0.0099 USD |
1,016,822.7883 |
0.0100 USD |
0.0096 USD |
0.0104 USD |
0.0099 USD |
| 2024-05-07 |
0.0100 USD |
695,328.8974 |
0.0100 USD |
0.0097 USD |
0.0101 USD |
0.0101 USD |
| 2024-05-06 |
0.0098 USD |
612,527.6509 |
0.0097 USD |
0.0095 USD |
0.0102 USD |
0.0102 USD |
| 2024-05-05 |
0.0098 USD |
535,276.4886 |
0.0097 USD |
0.0095 USD |
0.0100 USD |
0.0097 USD |
| 2024-05-04 |
0.0098 USD |
728,579.8555 |
0.0100 USD |
0.0096 USD |
0.0103 USD |
0.0097 USD |
| 2024-05-03 |
0.0095 USD |
647,566.4664 |
0.0097 USD |
0.0092 USD |
0.0100 USD |
0.0098 USD |
| 2024-05-02 |
0.0093 USD |
293,961.7607 |
0.0095 USD |
0.0091 USD |
0.0099 USD |
0.0097 USD |
| 2024-05-01 |
0.0093 USD |
1,807,859.8999 |
0.0094 USD |
0.0090 USD |
0.0098 USD |
0.0094 USD |
| 2024-04-30 |
0.0096 USD |
861,365.1540 |
0.0099 USD |
0.0093 USD |
0.0100 USD |
0.0093 USD |
| 2024-04-29 |
0.0100 USD |
780,283.5483 |
0.0100 USD |
0.0095 USD |
0.0103 USD |
0.0099 USD |
| 2024-04-28 |
0.0101 USD |
2,980,100.8324 |
0.0101 USD |
0.0096 USD |
0.0105 USD |
0.0099 USD |
| 2024-04-27 |
0.0102 USD |
1,541,845.9363 |
0.0105 USD |
0.0096 USD |
0.0105 USD |
0.0101 USD |
| 2024-04-26 |
0.0108 USD |
816,112.3658 |
0.0109 USD |
0.0105 USD |
0.0111 USD |
0.0105 USD |
| 2024-04-25 |
0.0108 USD |
369,462.6573 |
0.0107 USD |
0.0104 USD |
0.0109 USD |
0.0108 USD |
| 2024-04-24 |
0.0107 USD |
1,197,991.4115 |
0.0105 USD |
0.0103 USD |
0.0111 USD |
0.0106 USD |
| 2024-04-23 |
0.0107 USD |
730,667.7374 |
0.0107 USD |
0.0104 USD |
0.0110 USD |
0.0105 USD |
| 2024-04-22 |
0.0109 USD |
1,003,993.0722 |
0.0108 USD |
0.0106 USD |
0.0111 USD |
0.0109 USD |
| 2024-04-21 |
0.0109 USD |
1,700,400.0540 |
0.0109 USD |
0.0104 USD |
0.0112 USD |
0.0107 USD |
| 2024-04-20 |
0.0105 USD |
6,892,082.4491 |
0.0104 USD |
0.0100 USD |
0.0111 USD |
0.0110 USD |
| 2024-04-19 |
0.0103 USD |
4,746,385.6767 |
0.0105 USD |
0.0101 USD |
0.0110 USD |
0.0103 USD |
| 2024-04-18 |
0.0103 USD |
651,036.2512 |
0.0106 USD |
0.0100 USD |
0.0107 USD |
0.0104 USD |
| 2024-04-17 |
0.0100 USD |
1,670,639.4557 |
0.0101 USD |
0.0096 USD |
0.0104 USD |
0.0104 USD |
| 2024-04-16 |
0.0101 USD |
1,683,207.0307 |
0.0102 USD |
0.0096 USD |
0.0107 USD |
0.0100 USD |
| 2024-04-15 |
0.0103 USD |
1,771,812.0727 |
0.0110 USD |
0.0099 USD |
0.0110 USD |
0.0101 USD |
| 2024-04-14 |
0.0104 USD |
1,273,669.5769 |
0.0098 USD |
0.0097 USD |
0.0112 USD |
0.0112 USD |
| 2024-04-13 |
0.0100 USD |
3,458,439.5282 |
0.0108 USD |
0.0093 USD |
0.0113 USD |
0.0096 USD |
| 2024-04-12 |
0.0112 USD |
1,000,466.7971 |
0.0118 USD |
0.0104 USD |
0.0122 USD |
0.0109 USD |
| 2024-04-11 |
0.0119 USD |
613,622.6932 |
0.0118 USD |
0.0117 USD |
0.0120 USD |
0.0118 USD |
| 2024-04-10 |
0.0125 USD |
1,283,685.0352 |
0.0123 USD |
0.0119 USD |
0.0126 USD |
0.0120 USD |
| 2024-04-09 |
0.0129 USD |
1,015,151.8862 |
0.0125 USD |
0.0122 USD |
0.0138 USD |
0.0124 USD |
| 2024-04-08 |
0.0126 USD |
793,306.6869 |
0.0122 USD |
0.0122 USD |
0.0130 USD |
0.0125 USD |
| 2024-04-07 |
0.0125 USD |
351,265.7190 |
0.0124 USD |
0.0123 USD |
0.0128 USD |
0.0123 USD |
| 2024-04-06 |
0.0123 USD |
1,471,455.9899 |
0.0127 USD |
0.0112 USD |
0.0131 USD |
0.0124 USD |
| 2024-04-05 |
0.0124 USD |
541,713.9849 |
0.0126 USD |
0.0121 USD |
0.0126 USD |
0.0121 USD |
| 2024-04-04 |
0.0130 USD |
1,534,590.3018 |
0.0132 USD |
0.0126 USD |
0.0132 USD |
0.0127 USD |
| 2024-04-03 |
0.0134 USD |
1,035,111.0960 |
0.0134 USD |
0.0132 USD |
0.0137 USD |
0.0132 USD |
| 2024-04-02 |
0.0134 USD |
1,250,836.4658 |
0.0139 USD |
0.0131 USD |
0.0143 USD |
0.0143 USD |
| 2024-04-01 |
0.0139 USD |
3,830,509.0717 |
0.0143 USD |
0.0128 USD |
0.0151 USD |
0.0135 USD |
| 2024-03-31 |
0.0143 USD |
4,627,441.1408 |
0.0132 USD |
0.0121 USD |
0.0160 USD |
0.0143 USD |
| 2024-03-30 |
0.0134 USD |
210,801.7759 |
0.0132 USD |
0.0132 USD |
0.0136 USD |
0.0132 USD |
| 2024-03-29 |
0.0135 USD |
743,001.5330 |
0.0135 USD |
0.0131 USD |
0.0143 USD |
0.0133 USD |
| 2024-03-28 |
0.0134 USD |
994,459.7138 |
0.0131 USD |
0.0129 USD |
0.0139 USD |
0.0138 USD |
| 2024-03-27 |
0.0134 USD |
505,963.8735 |
0.0136 USD |
0.0129 USD |
0.0138 USD |
0.0130 USD |
| 2024-03-26 |
0.0135 USD |
1,487,218.2424 |
0.0133 USD |
0.0131 USD |
0.0145 USD |
0.0138 USD |
| 2024-03-25 |
0.0134 USD |
656,286.0001 |
0.0136 USD |
0.0128 USD |
0.0137 USD |
0.0132 USD |
| 2024-03-24 |
0.0126 USD |
1,277,174.8538 |
0.0127 USD |
0.0124 USD |
0.0132 USD |
0.0132 USD |
| 2024-03-23 |
0.0131 USD |
807,317.0332 |
0.0132 USD |
0.0127 USD |
0.0132 USD |
0.0129 USD |
| 2024-03-22 |
0.0138 USD |
641,397.1842 |
0.0144 USD |
0.0129 USD |
0.0146 USD |
0.0134 USD |