Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-12 |
0.0098 USD |
3,714,320.5232 |
0.0101 USD |
0.0094 USD |
0.0105 USD |
0.0099 USD |
| 2023-12-11 |
0.0099 USD |
4,032,242.0863 |
0.0105 USD |
0.0095 USD |
0.0108 USD |
0.0099 USD |
| 2023-12-10 |
0.0109 USD |
5,795,912.0523 |
0.0108 USD |
0.0098 USD |
0.0117 USD |
0.0106 USD |
| 2023-12-09 |
0.0109 USD |
21,602,959.2009 |
0.0096 USD |
0.0093 USD |
0.0125 USD |
0.0104 USD |
| 2023-12-08 |
0.0093 USD |
9,300,605.9429 |
0.0101 USD |
0.0087 USD |
0.0101 USD |
0.0095 USD |
| 2023-12-07 |
0.0096 USD |
31,057,507.7622 |
0.0112 USD |
0.0086 USD |
0.0112 USD |
0.0100 USD |
| 2023-12-06 |
0.0121 USD |
35,397,171.0840 |
0.0099 USD |
0.0098 USD |
0.0160 USD |
0.0114 USD |
| 2023-12-05 |
0.0085 USD |
15,253,212.5683 |
0.0078 USD |
0.0073 USD |
0.0101 USD |
0.0098 USD |
| 2023-12-04 |
0.0072 USD |
20,773,234.7457 |
0.0056 USD |
0.0055 USD |
0.0084 USD |
0.0072 USD |
| 2023-12-03 |
0.0053 USD |
6,781,712.6512 |
0.0048 USD |
0.0048 USD |
0.0057 USD |
0.0056 USD |
| 2023-12-02 |
0.0048 USD |
2,034,433.3121 |
0.0049 USD |
0.0047 USD |
0.0049 USD |
0.0048 USD |
| 2023-12-01 |
0.0047 USD |
4,832,209.7068 |
0.0046 USD |
0.0044 USD |
0.0049 USD |
0.0049 USD |
| 2023-11-30 |
0.0045 USD |
2,307,548.8178 |
0.0044 USD |
0.0044 USD |
0.0047 USD |
0.0045 USD |
| 2023-11-29 |
0.0046 USD |
3,044,041.0863 |
0.0045 USD |
0.0044 USD |
0.0047 USD |
0.0045 USD |
| 2023-11-28 |
0.0044 USD |
744,122.6081 |
0.0044 USD |
0.0044 USD |
0.0045 USD |
0.0044 USD |
| 2023-11-27 |
0.0044 USD |
3,225,176.5143 |
0.0042 USD |
0.0041 USD |
0.0046 USD |
0.0045 USD |
| 2023-11-26 |
0.0043 USD |
2,127,538.6888 |
0.0042 USD |
0.0041 USD |
0.0044 USD |
0.0042 USD |
| 2023-11-25 |
0.0041 USD |
1,144,212.6279 |
0.0041 USD |
0.0041 USD |
0.0042 USD |
0.0042 USD |
| 2023-11-24 |
0.0040 USD |
1,362,520.6314 |
0.0040 USD |
0.0039 USD |
0.0041 USD |
0.0041 USD |
| 2023-11-23 |
0.0039 USD |
8,958,303.7368 |
0.0040 USD |
0.0039 USD |
0.0041 USD |
0.0040 USD |
| 2023-11-22 |
0.0039 USD |
7,660,951.8525 |
0.0039 USD |
0.0038 USD |
0.0041 USD |
0.0039 USD |
| 2023-11-21 |
0.0039 USD |
6,915,346.6737 |
0.0040 USD |
0.0039 USD |
0.0041 USD |
0.0039 USD |
| 2023-11-20 |
0.0040 USD |
9,879,547.4692 |
0.0041 USD |
0.0039 USD |
0.0041 USD |
0.0040 USD |
| 2023-11-19 |
0.0041 USD |
2,480,733.7407 |
0.0042 USD |
0.0040 USD |
0.0042 USD |
0.0041 USD |
| 2023-11-18 |
0.0042 USD |
2,902,111.7323 |
0.0042 USD |
0.0040 USD |
0.0043 USD |
0.0042 USD |
| 2023-11-17 |
0.0041 USD |
6,855,929.3425 |
0.0042 USD |
0.0039 USD |
0.0043 USD |
0.0042 USD |
| 2023-11-16 |
0.0041 USD |
16,836,761.3442 |
0.0043 USD |
0.0040 USD |
0.0044 USD |
0.0042 USD |
| 2023-11-15 |
0.0042 USD |
3,703,551.2933 |
0.0041 USD |
0.0039 USD |
0.0045 USD |
0.0043 USD |
| 2023-11-14 |
0.0043 USD |
4,772,702.6565 |
0.0043 USD |
0.0040 USD |
0.0045 USD |
0.0043 USD |
| 2023-11-13 |
0.0044 USD |
2,478,052.2577 |
0.0044 USD |
0.0041 USD |
0.0045 USD |
0.0043 USD |
| 2023-11-12 |
0.0044 USD |
1,538,261.4835 |
0.0043 USD |
0.0042 USD |
0.0045 USD |
0.0044 USD |
| 2023-11-11 |
0.0044 USD |
1,695,597.3842 |
0.0044 USD |
0.0043 USD |
0.0044 USD |
0.0043 USD |
| 2023-11-10 |
0.0042 USD |
4,544,447.3283 |
0.0043 USD |
0.0040 USD |
0.0044 USD |
0.0044 USD |
| 2023-11-09 |
0.0045 USD |
4,199,539.2734 |
0.0046 USD |
0.0041 USD |
0.0047 USD |
0.0042 USD |
| 2023-11-08 |
0.0046 USD |
2,014,009.0231 |
0.0048 USD |
0.0045 USD |
0.0048 USD |
0.0045 USD |
| 2023-11-07 |
0.0047 USD |
4,369,881.6799 |
0.0045 USD |
0.0044 USD |
0.0049 USD |
0.0048 USD |
| 2023-11-06 |
0.0045 USD |
1,384,673.3721 |
0.0043 USD |
0.0043 USD |
0.0047 USD |
0.0045 USD |
| 2023-11-05 |
0.0044 USD |
1,367,215.3278 |
0.0042 USD |
0.0042 USD |
0.0046 USD |
0.0044 USD |
| 2023-11-04 |
0.0042 USD |
1,778,932.5083 |
0.0041 USD |
0.0041 USD |
0.0042 USD |
0.0042 USD |
| 2023-11-03 |
0.0042 USD |
857,257.5239 |
0.0042 USD |
0.0041 USD |
0.0042 USD |
0.0041 USD |
| 2023-11-02 |
0.0041 USD |
1,937,908.4103 |
0.0041 USD |
0.0040 USD |
0.0042 USD |
0.0042 USD |
| 2023-11-01 |
0.0041 USD |
1,447,673.4097 |
0.0041 USD |
0.0040 USD |
0.0042 USD |
0.0041 USD |
| 2023-10-31 |
0.0040 USD |
2,476,651.2944 |
0.0040 USD |
0.0039 USD |
0.0041 USD |
0.0041 USD |
| 2023-10-30 |
0.0041 USD |
4,480,940.2342 |
0.0041 USD |
0.0039 USD |
0.0042 USD |
0.0040 USD |
| 2023-10-29 |
0.0042 USD |
4,231,748.7383 |
0.0042 USD |
0.0040 USD |
0.0043 USD |
0.0042 USD |
| 2023-10-28 |
0.0042 USD |
6,512,794.3653 |
0.0042 USD |
0.0040 USD |
0.0045 USD |
0.0043 USD |
| 2023-10-27 |
0.0042 USD |
2,487,410.1109 |
0.0042 USD |
0.0041 USD |
0.0043 USD |
0.0042 USD |
| 2023-10-26 |
0.0041 USD |
3,196,750.8356 |
0.0041 USD |
0.0040 USD |
0.0044 USD |
0.0042 USD |
| 2023-10-25 |
0.0041 USD |
1,028,327.7268 |
0.0040 USD |
0.0040 USD |
0.0041 USD |
0.0041 USD |
| 2023-10-24 |
0.0040 USD |
7,202,652.1186 |
0.0039 USD |
0.0039 USD |
0.0042 USD |
0.0042 USD |