Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-21 |
0.0133 USD |
3,776,314.2320 |
0.0121 USD |
0.0121 USD |
0.0143 USD |
0.0143 USD |
| 2024-03-20 |
0.0117 USD |
4,535,354.3658 |
0.0113 USD |
0.0109 USD |
0.0125 USD |
0.0122 USD |
| 2024-03-19 |
0.0116 USD |
2,332,161.6455 |
0.0119 USD |
0.0107 USD |
0.0120 USD |
0.0117 USD |
| 2024-03-18 |
0.0120 USD |
5,263,366.2574 |
0.0128 USD |
0.0117 USD |
0.0131 USD |
0.0119 USD |
| 2024-03-17 |
0.0132 USD |
2,446,168.6374 |
0.0119 USD |
0.0119 USD |
0.0141 USD |
0.0128 USD |
| 2024-03-16 |
0.0123 USD |
7,832,592.6572 |
0.0122 USD |
0.0118 USD |
0.0130 USD |
0.0120 USD |
| 2024-03-15 |
0.0125 USD |
7,891,969.5292 |
0.0130 USD |
0.0114 USD |
0.0132 USD |
0.0121 USD |
| 2024-03-14 |
0.0136 USD |
8,174,535.6287 |
0.0139 USD |
0.0130 USD |
0.0143 USD |
0.0130 USD |
| 2024-03-13 |
0.0144 USD |
7,967,602.8460 |
0.0145 USD |
0.0135 USD |
0.0152 USD |
0.0139 USD |
| 2024-03-12 |
0.0150 USD |
1,298,601.8423 |
0.0157 USD |
0.0145 USD |
0.0157 USD |
0.0145 USD |
| 2024-03-11 |
0.0155 USD |
1,419,768.4886 |
0.0156 USD |
0.0151 USD |
0.0160 USD |
0.0157 USD |
| 2024-03-10 |
0.0158 USD |
796,333.3468 |
0.0156 USD |
0.0155 USD |
0.0165 USD |
0.0156 USD |
| 2024-03-09 |
0.0159 USD |
810,136.6958 |
0.0159 USD |
0.0151 USD |
0.0167 USD |
0.0160 USD |
| 2024-03-08 |
0.0160 USD |
1,237,927.6759 |
0.0164 USD |
0.0154 USD |
0.0166 USD |
0.0160 USD |
| 2024-03-07 |
0.0158 USD |
1,795,134.4444 |
0.0146 USD |
0.0145 USD |
0.0170 USD |
0.0164 USD |
| 2024-03-06 |
0.0145 USD |
2,374,963.9528 |
0.0146 USD |
0.0139 USD |
0.0150 USD |
0.0145 USD |
| 2024-03-05 |
0.0155 USD |
4,311,105.8509 |
0.0158 USD |
0.0141 USD |
0.0165 USD |
0.0146 USD |
| 2024-03-04 |
0.0159 USD |
2,032,840.7004 |
0.0166 USD |
0.0150 USD |
0.0170 USD |
0.0156 USD |
| 2024-03-03 |
0.0165 USD |
2,571,981.2687 |
0.0171 USD |
0.0155 USD |
0.0174 USD |
0.0165 USD |
| 2024-03-02 |
0.0173 USD |
1,496,939.9301 |
0.0182 USD |
0.0169 USD |
0.0182 USD |
0.0173 USD |
| 2024-03-01 |
0.0177 USD |
1,590,874.8291 |
0.0159 USD |
0.0159 USD |
0.0193 USD |
0.0179 USD |
| 2024-02-29 |
0.0158 USD |
2,025,413.5735 |
0.0154 USD |
0.0149 USD |
0.0165 USD |
0.0160 USD |
| 2024-02-28 |
0.0157 USD |
3,389,638.9685 |
0.0159 USD |
0.0150 USD |
0.0171 USD |
0.0154 USD |
| 2024-02-27 |
0.0172 USD |
5,634,721.8327 |
0.0165 USD |
0.0159 USD |
0.0181 USD |
0.0159 USD |
| 2024-02-26 |
0.0174 USD |
8,746,618.2279 |
0.0166 USD |
0.0161 USD |
0.0192 USD |
0.0165 USD |
| 2024-02-25 |
0.0156 USD |
5,398,673.8920 |
0.0153 USD |
0.0147 USD |
0.0172 USD |
0.0164 USD |
| 2024-02-24 |
0.0156 USD |
2,551,053.4341 |
0.0164 USD |
0.0151 USD |
0.0164 USD |
0.0153 USD |
| 2024-02-23 |
0.0150 USD |
7,271,760.2449 |
0.0134 USD |
0.0134 USD |
0.0168 USD |
0.0166 USD |
| 2024-02-22 |
0.0137 USD |
2,981,696.4354 |
0.0133 USD |
0.0133 USD |
0.0140 USD |
0.0134 USD |
| 2024-02-21 |
0.0135 USD |
4,505,677.2700 |
0.0140 USD |
0.0130 USD |
0.0141 USD |
0.0131 USD |
| 2024-02-20 |
0.0141 USD |
5,449,148.2594 |
0.0144 USD |
0.0138 USD |
0.0147 USD |
0.0140 USD |
| 2024-02-19 |
0.0145 USD |
3,665,260.1944 |
0.0144 USD |
0.0141 USD |
0.0149 USD |
0.0143 USD |
| 2024-02-18 |
0.0142 USD |
2,660,924.7653 |
0.0141 USD |
0.0136 USD |
0.0147 USD |
0.0144 USD |
| 2024-02-17 |
0.0140 USD |
226,788.9172 |
0.0140 USD |
0.0138 USD |
0.0143 USD |
0.0142 USD |
| 2024-02-16 |
0.0141 USD |
3,033,301.3949 |
0.0144 USD |
0.0136 USD |
0.0147 USD |
0.0141 USD |
| 2024-02-15 |
0.0146 USD |
3,585,101.8143 |
0.0148 USD |
0.0137 USD |
0.0151 USD |
0.0143 USD |
| 2024-02-14 |
0.0149 USD |
5,640,365.3139 |
0.0147 USD |
0.0142 USD |
0.0155 USD |
0.0146 USD |
| 2024-02-13 |
0.0150 USD |
6,279,533.0200 |
0.0146 USD |
0.0142 USD |
0.0158 USD |
0.0148 USD |
| 2024-02-12 |
0.0151 USD |
10,940,141.8794 |
0.0156 USD |
0.0141 USD |
0.0169 USD |
0.0149 USD |
| 2024-02-11 |
0.0147 USD |
7,803,675.1785 |
0.0140 USD |
0.0133 USD |
0.0159 USD |
0.0155 USD |
| 2024-02-10 |
0.0135 USD |
9,108,409.7876 |
0.0120 USD |
0.0119 USD |
0.0151 USD |
0.0140 USD |
| 2024-02-09 |
0.0119 USD |
7,348,761.2587 |
0.0125 USD |
0.0111 USD |
0.0130 USD |
0.0122 USD |
| 2024-02-08 |
0.0127 USD |
3,046,286.3403 |
0.0125 USD |
0.0121 USD |
0.0132 USD |
0.0126 USD |
| 2024-02-07 |
0.0122 USD |
6,491,595.3321 |
0.0127 USD |
0.0114 USD |
0.0129 USD |
0.0123 USD |
| 2024-02-06 |
0.0128 USD |
5,761,241.6976 |
0.0127 USD |
0.0120 USD |
0.0134 USD |
0.0127 USD |
| 2024-02-05 |
0.0132 USD |
12,529,737.2330 |
0.0133 USD |
0.0114 USD |
0.0146 USD |
0.0124 USD |
| 2024-02-04 |
0.0124 USD |
19,070,032.5470 |
0.0110 USD |
0.0109 USD |
0.0143 USD |
0.0139 USD |
| 2024-02-03 |
0.0102 USD |
10,421,390.0283 |
0.0098 USD |
0.0093 USD |
0.0114 USD |
0.0111 USD |
| 2024-02-02 |
0.0091 USD |
8,077,848.9898 |
0.0088 USD |
0.0085 USD |
0.0099 USD |
0.0098 USD |
| 2024-02-01 |
0.0086 USD |
2,196,935.5666 |
0.0091 USD |
0.0084 USD |
0.0091 USD |
0.0088 USD |