Identifier on Gemini: btcsgd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
109,227.7500 SGD |
6.8561 BTC |
111,050.4100 SGD |
108,500.0000 SGD |
109,620.3000 SGD |
109,300.0000 SGD |
| 2025-04-02 |
111,333.7400 SGD |
4.8280 BTC |
114,346.1600 SGD |
111,637.1200 SGD |
113,109.8700 SGD |
111,637.1200 SGD |
| 2025-04-01 |
114,193.1700 SGD |
5.1744 BTC |
110,774.5700 SGD |
110,709.6800 SGD |
111,100.0000 SGD |
114,199.1300 SGD |
| 2025-03-31 |
110,536.9800 SGD |
4.5854 BTC |
110,654.5800 SGD |
109,110.6200 SGD |
109,781.8600 SGD |
110,849.7400 SGD |
| 2025-03-30 |
110,291.1500 SGD |
2.6096 BTC |
110,846.1300 SGD |
110,000.0000 SGD |
110,736.4400 SGD |
110,916.3700 SGD |
| 2025-03-29 |
110,576.3300 SGD |
2.7968 BTC |
113,284.9400 SGD |
109,800.0000 SGD |
110,665.2900 SGD |
110,560.7700 SGD |
| 2025-03-28 |
113,284.9400 SGD |
5.0259 BTC |
116,788.0000 SGD |
111,898.0200 SGD |
112,170.2800 SGD |
112,170.2800 SGD |
| 2025-03-27 |
116,788.0000 SGD |
1.9344 BTC |
116,506.5700 SGD |
115,056.9400 SGD |
116,295.2700 SGD |
116,928.6600 SGD |
| 2025-03-26 |
116,513.0700 SGD |
1.9014 BTC |
116,707.4400 SGD |
115,190.5300 SGD |
115,869.7600 SGD |
116,900.6600 SGD |
| 2025-03-25 |
116,628.8400 SGD |
5.3542 BTC |
116,496.0200 SGD |
115,386.2900 SGD |
115,767.2500 SGD |
117,090.3400 SGD |
| 2025-03-24 |
117,012.8400 SGD |
7.9503 BTC |
114,595.7900 SGD |
113,952.4700 SGD |
114,489.4000 SGD |
117,696.1500 SGD |
| 2025-03-23 |
113,934.6500 SGD |
2.0213 BTC |
111,888.0000 SGD |
111,888.0000 SGD |
112,202.3500 SGD |
113,706.0400 SGD |
| 2025-03-22 |
112,342.6500 SGD |
0.8452 BTC |
112,317.0500 SGD |
112,113.3600 SGD |
112,307.4200 SGD |
112,355.1800 SGD |
| 2025-03-21 |
112,483.7300 SGD |
2.8058 BTC |
112,298.0200 SGD |
111,081.3900 SGD |
111,886.7700 SGD |
112,002.4600 SGD |
| 2025-03-20 |
112,298.0200 SGD |
7.4678 BTC |
115,370.2500 SGD |
111,808.5900 SGD |
112,104.5400 SGD |
112,305.4800 SGD |
| 2025-03-19 |
115,336.6600 SGD |
5.3377 BTC |
110,113.4700 SGD |
110,070.4000 SGD |
110,500.8800 SGD |
114,900.0100 SGD |
| 2025-03-18 |
109,187.1600 SGD |
3.0326 BTC |
112,017.1000 SGD |
108,181.9400 SGD |
108,635.3400 SGD |
109,187.1600 SGD |
| 2025-03-17 |
111,736.9800 SGD |
4.0469 BTC |
110,503.7200 SGD |
109,999.0000 SGD |
110,928.2600 SGD |
111,760.4500 SGD |
| 2025-03-16 |
110,002.2900 SGD |
4.5558 BTC |
112,833.3400 SGD |
109,800.0000 SGD |
111,132.0800 SGD |
109,800.0000 SGD |
| 2025-03-15 |
112,833.3400 SGD |
1.3170 BTC |
112,568.1000 SGD |
111,870.0000 SGD |
112,234.2000 SGD |
112,789.7400 SGD |
| 2025-03-14 |
112,491.0400 SGD |
3.6393 BTC |
108,603.2400 SGD |
108,275.1400 SGD |
109,200.6600 SGD |
112,516.0000 SGD |
| 2025-03-13 |
108,545.5300 SGD |
3.9248 BTC |
111,873.8600 SGD |
107,000.0000 SGD |
107,893.8700 SGD |
108,545.5300 SGD |
| 2025-03-12 |
111,618.3000 SGD |
5.6496 BTC |
110,458.9600 SGD |
107,819.8600 SGD |
109,263.7600 SGD |
110,953.0100 SGD |
| 2025-03-11 |
110,397.9000 SGD |
11.9331 BTC |
104,782.4400 SGD |
102,423.2900 SGD |
105,711.0300 SGD |
110,789.6900 SGD |
| 2025-03-10 |
105,775.8100 SGD |
20.6933 BTC |
107,909.6700 SGD |
103,464.6900 SGD |
105,289.4400 SGD |
106,213.7400 SGD |
| 2025-03-09 |
107,695.0000 SGD |
7.1846 BTC |
114,797.8200 SGD |
107,200.0000 SGD |
109,275.5200 SGD |
107,200.0000 SGD |
| 2025-03-08 |
115,108.8100 SGD |
1.9215 BTC |
115,587.6700 SGD |
113,750.0000 SGD |
114,622.3600 SGD |
114,622.3600 SGD |
| 2025-03-07 |
114,735.6000 SGD |
10.4500 BTC |
119,759.3400 SGD |
113,000.0000 SGD |
115,067.3400 SGD |
114,640.6900 SGD |
| 2025-03-06 |
119,213.0600 SGD |
4.1512 BTC |
120,923.9300 SGD |
117,177.4900 SGD |
117,790.9400 SGD |
118,379.6200 SGD |
| 2025-03-05 |
121,169.7800 SGD |
11.1722 BTC |
117,205.5100 SGD |
116,104.9600 SGD |
117,110.2500 SGD |
120,629.3900 SGD |
| 2025-03-04 |
117,591.0000 SGD |
10.6472 BTC |
116,205.3000 SGD |
110,000.0000 SGD |
112,000.0000 SGD |
119,052.3200 SGD |
| 2025-03-03 |
116,514.5400 SGD |
18.4885 BTC |
127,709.5300 SGD |
114,700.0000 SGD |
116,006.4100 SGD |
117,000.0000 SGD |
| 2025-03-02 |
128,000.0000 SGD |
14.6981 BTC |
116,273.0400 SGD |
115,124.5000 SGD |
116,324.3100 SGD |
128,139.7700 SGD |
| 2025-03-01 |
116,028.0100 SGD |
4.0342 BTC |
114,327.3300 SGD |
113,555.8200 SGD |
114,668.6300 SGD |
116,577.2300 SGD |
| 2025-02-28 |
113,892.2900 SGD |
27.3832 BTC |
114,349.3400 SGD |
105,546.0300 SGD |
107,162.0000 SGD |
113,723.9800 SGD |
| 2025-02-27 |
115,943.8600 SGD |
5.6683 BTC |
112,715.1300 SGD |
112,715.1300 SGD |
113,874.6200 SGD |
116,062.6200 SGD |
| 2025-02-26 |
113,766.2500 SGD |
12.6242 BTC |
118,860.5400 SGD |
110,564.0000 SGD |
113,155.1000 SGD |
113,327.2200 SGD |
| 2025-02-25 |
118,907.9100 SGD |
26.4339 BTC |
123,089.0900 SGD |
115,300.0000 SGD |
117,446.8500 SGD |
118,977.3400 SGD |
| 2025-02-24 |
124,527.2200 SGD |
15.5939 BTC |
128,476.0000 SGD |
124,256.0800 SGD |
126,169.8100 SGD |
124,256.0800 SGD |
| 2025-02-23 |
128,182.0700 SGD |
2.2989 BTC |
128,916.8600 SGD |
127,152.4200 SGD |
127,720.5200 SGD |
127,761.7800 SGD |
| 2025-02-22 |
128,846.1600 SGD |
2.4270 BTC |
128,765.0600 SGD |
128,400.0000 SGD |
128,717.6800 SGD |
129,000.0000 SGD |
| 2025-02-21 |
128,765.0600 SGD |
10.2876 BTC |
131,393.5900 SGD |
127,000.0000 SGD |
127,564.8200 SGD |
128,235.7100 SGD |
| 2025-02-20 |
131,499.6900 SGD |
5.2484 BTC |
129,853.0400 SGD |
129,556.2600 SGD |
129,959.9100 SGD |
130,977.0600 SGD |
| 2025-02-19 |
129,909.0900 SGD |
4.2339 BTC |
128,337.1700 SGD |
127,669.4200 SGD |
128,000.0000 SGD |
129,747.9200 SGD |
| 2025-02-18 |
128,232.1800 SGD |
7.0731 BTC |
128,464.3300 SGD |
125,778.0000 SGD |
126,529.5300 SGD |
127,562.7500 SGD |
| 2025-02-17 |
128,781.4500 SGD |
7.3079 BTC |
128,833.0400 SGD |
127,772.0000 SGD |
128,252.0600 SGD |
129,244.0000 SGD |
| 2025-02-16 |
128,769.4900 SGD |
1.7593 BTC |
130,514.2700 SGD |
129,300.0000 SGD |
129,477.0000 SGD |
129,300.0000 SGD |
| 2025-02-15 |
130,595.7700 SGD |
2.6540 BTC |
130,583.8700 SGD |
130,400.0000 SGD |
130,538.0000 SGD |
130,550.7500 SGD |
| 2025-02-14 |
130,350.0000 SGD |
6.5897 BTC |
130,016.1400 SGD |
129,200.0000 SGD |
129,910.8600 SGD |
130,468.8700 SGD |
| 2025-02-13 |
129,690.0200 SGD |
4.4979 BTC |
132,449.3900 SGD |
128,500.0000 SGD |
129,316.7900 SGD |
129,701.0600 SGD |