Identifier on Gemini: btcsgd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
54,111.9562 SGD |
47.0423 BTC |
54,135.9900 SGD |
52,664.7400 SGD |
53,270.2200 SGD |
55,858.3600 SGD |
| 2022-04-17 |
54,893.1576 SGD |
10.3499 BTC |
55,045.1600 SGD |
54,350.4700 SGD |
54,505.0000 SGD |
54,456.5200 SGD |
| 2022-04-16 |
55,079.0613 SGD |
11.9336 BTC |
55,288.2100 SGD |
54,597.2300 SGD |
54,815.1500 SGD |
55,127.1000 SGD |
| 2022-04-15 |
54,838.7933 SGD |
10.2879 BTC |
54,340.4600 SGD |
54,200.0000 SGD |
54,506.6000 SGD |
55,317.1100 SGD |
| 2022-04-14 |
55,692.3540 SGD |
37.7723 BTC |
56,261.6000 SGD |
53,900.0000 SGD |
54,210.8400 SGD |
54,315.7300 SGD |
| 2022-04-13 |
55,463.9138 SGD |
21.5848 BTC |
54,896.6000 SGD |
54,243.6600 SGD |
54,566.3600 SGD |
56,256.6600 SGD |
| 2022-04-12 |
54,687.5134 SGD |
38.7157 BTC |
54,173.4800 SGD |
53,794.1600 SGD |
54,160.1100 SGD |
54,982.1400 SGD |
| 2022-04-11 |
56,372.0761 SGD |
37.5989 BTC |
57,660.0600 SGD |
53,780.0000 SGD |
54,550.8700 SGD |
54,029.9800 SGD |
| 2022-04-10 |
58,300.3366 SGD |
14.0312 BTC |
58,525.7200 SGD |
57,346.0200 SGD |
57,965.7600 SGD |
57,872.4600 SGD |
| 2022-04-09 |
58,064.7631 SGD |
9.7130 BTC |
57,887.8900 SGD |
57,716.8700 SGD |
58,090.9000 SGD |
58,415.5300 SGD |
| 2022-04-08 |
59,172.1470 SGD |
21.6731 BTC |
59,461.3400 SGD |
57,682.0100 SGD |
57,957.5900 SGD |
57,837.3300 SGD |
| 2022-04-07 |
59,185.6554 SGD |
16.3220 BTC |
58,922.2500 SGD |
58,400.0000 SGD |
59,257.4900 SGD |
59,463.2100 SGD |
| 2022-04-06 |
60,578.5638 SGD |
37.8100 BTC |
62,033.7800 SGD |
58,922.2500 SGD |
59,533.0200 SGD |
58,922.2500 SGD |
| 2022-04-05 |
63,073.9676 SGD |
31.7419 BTC |
63,406.4500 SGD |
62,012.4800 SGD |
62,446.6900 SGD |
62,292.5600 SGD |
| 2022-04-04 |
62,492.7428 SGD |
33.9882 BTC |
63,164.4700 SGD |
61,443.0000 SGD |
61,940.4600 SGD |
63,456.4100 SGD |
| 2022-04-03 |
63,271.4882 SGD |
27.3541 BTC |
62,321.8200 SGD |
62,000.0000 SGD |
62,520.3600 SGD |
63,179.2500 SGD |
| 2022-04-02 |
63,178.1126 SGD |
20.9908 BTC |
62,925.0800 SGD |
62,109.4400 SGD |
62,748.4500 SGD |
62,412.8400 SGD |
| 2022-04-01 |
61,469.8702 SGD |
26.0546 BTC |
61,799.3300 SGD |
60,161.1400 SGD |
60,657.3000 SGD |
62,882.8200 SGD |
| 2022-03-31 |
63,271.6485 SGD |
28.9995 BTC |
63,736.9900 SGD |
61,850.0000 SGD |
62,150.5700 SGD |
62,047.3200 SGD |
| 2022-03-30 |
63,944.7953 SGD |
17.3722 BTC |
64,473.6700 SGD |
63,228.7900 SGD |
63,819.0100 SGD |
63,854.3600 SGD |
| 2022-03-29 |
64,798.3514 SGD |
27.6897 BTC |
64,208.9700 SGD |
63,837.1200 SGD |
64,356.0500 SGD |
64,490.8600 SGD |
| 2022-03-28 |
64,561.7712 SGD |
48.6819 BTC |
63,750.3700 SGD |
63,507.2000 SGD |
63,949.9000 SGD |
64,487.8900 SGD |
| 2022-03-27 |
62,028.1713 SGD |
34.5590 BTC |
60,580.2100 SGD |
60,510.0000 SGD |
60,736.2200 SGD |
63,640.9100 SGD |
| 2022-03-26 |
60,391.3502 SGD |
14.5823 BTC |
60,279.9500 SGD |
59,999.0000 SGD |
60,280.6600 SGD |
60,558.7400 SGD |
| 2022-03-25 |
60,384.5813 SGD |
30.4286 BTC |
59,815.0700 SGD |
59,252.0000 SGD |
59,778.7700 SGD |
60,336.0100 SGD |
| 2022-03-24 |
58,917.5386 SGD |
40.6414 BTC |
58,336.6400 SGD |
57,982.4500 SGD |
58,376.2100 SGD |
59,771.4100 SGD |
| 2022-03-23 |
57,334.5977 SGD |
29.7451 BTC |
57,499.0000 SGD |
56,690.8000 SGD |
57,133.0800 SGD |
58,339.8600 SGD |
| 2022-03-22 |
57,643.8645 SGD |
49.3852 BTC |
55,897.4800 SGD |
55,695.4000 SGD |
56,097.6600 SGD |
57,436.2700 SGD |
| 2022-03-21 |
55,732.2631 SGD |
23.9840 BTC |
56,023.2300 SGD |
55,034.6700 SGD |
55,548.6200 SGD |
55,838.8300 SGD |
| 2022-03-20 |
56,475.9575 SGD |
10.3330 BTC |
57,217.7000 SGD |
55,555.0000 SGD |
55,933.6500 SGD |
56,023.2300 SGD |
| 2022-03-19 |
56,769.6304 SGD |
19.2958 BTC |
56,769.3500 SGD |
56,364.0600 SGD |
56,600.0000 SGD |
57,217.7000 SGD |
| 2022-03-18 |
55,597.3665 SGD |
18.0017 BTC |
55,574.3400 SGD |
54,651.0900 SGD |
54,995.0500 SGD |
56,791.5100 SGD |
| 2022-03-17 |
55,637.1100 SGD |
31.5448 BTC |
55,994.8600 SGD |
55,062.8000 SGD |
55,393.5200 SGD |
55,581.9000 SGD |
| 2022-03-16 |
55,016.9253 SGD |
82.2060 BTC |
53,905.6100 SGD |
53,193.3500 SGD |
53,659.9400 SGD |
55,994.8600 SGD |
| 2022-03-15 |
53,395.1746 SGD |
34.5012 BTC |
54,430.4100 SGD |
52,404.7700 SGD |
52,741.5000 SGD |
53,965.6000 SGD |
| 2022-03-14 |
52,953.4182 SGD |
38.6299 BTC |
51,723.1300 SGD |
51,459.0800 SGD |
51,867.0600 SGD |
54,333.0900 SGD |
| 2022-03-13 |
52,846.3733 SGD |
30.6049 BTC |
53,000.0000 SGD |
51,509.5100 SGD |
51,884.2000 SGD |
51,710.9900 SGD |
| 2022-03-12 |
53,466.9372 SGD |
12.3863 BTC |
53,061.1600 SGD |
52,930.1500 SGD |
53,473.4600 SGD |
53,173.6000 SGD |
| 2022-03-11 |
53,287.9353 SGD |
26.9351 BTC |
53,831.6100 SGD |
52,250.0000 SGD |
52,871.5700 SGD |
53,061.1600 SGD |
| 2022-03-10 |
54,086.2901 SGD |
48.3791 BTC |
57,218.9400 SGD |
52,625.9700 SGD |
53,421.9800 SGD |
53,934.2400 SGD |
| 2022-03-09 |
56,611.0212 SGD |
56.8870 BTC |
53,093.8700 SGD |
53,058.8200 SGD |
53,459.4500 SGD |
57,107.8200 SGD |
| 2022-03-08 |
52,919.6814 SGD |
27.4774 BTC |
52,048.5800 SGD |
51,850.2600 SGD |
52,522.4700 SGD |
53,137.7800 SGD |
| 2022-03-07 |
52,364.0944 SGD |
37.6510 BTC |
52,592.7800 SGD |
50,900.0000 SGD |
51,631.8900 SGD |
52,130.1400 SGD |
| 2022-03-06 |
53,319.2291 SGD |
28.0602 BTC |
53,799.6500 SGD |
52,184.5100 SGD |
52,467.0100 SGD |
52,540.8000 SGD |
| 2022-03-05 |
53,306.5982 SGD |
22.1914 BTC |
53,436.7500 SGD |
52,711.7300 SGD |
53,245.9800 SGD |
53,799.6500 SGD |
| 2022-03-04 |
55,863.0533 SGD |
37.8419 BTC |
57,783.9500 SGD |
52,740.0000 SGD |
53,550.4800 SGD |
53,454.7900 SGD |
| 2022-03-03 |
58,792.7667 SGD |
35.9405 BTC |
59,649.0100 SGD |
56,956.9800 SGD |
57,240.3600 SGD |
57,903.3500 SGD |
| 2022-03-02 |
60,256.6908 SGD |
52.9745 BTC |
60,500.0000 SGD |
59,036.8400 SGD |
59,509.8200 SGD |
59,649.0100 SGD |
| 2022-03-01 |
59,674.7626 SGD |
73.1069 BTC |
58,805.3400 SGD |
58,318.8400 SGD |
58,823.3400 SGD |
60,500.0000 SGD |
| 2022-02-28 |
54,333.3000 SGD |
70.7916 BTC |
51,547.3100 SGD |
51,124.1700 SGD |
51,597.9900 SGD |
58,765.7900 SGD |