Identifier on Gemini: btcsgd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
51,770.8504 SGD |
60.8912 BTC |
53,033.5200 SGD |
50,422.9100 SGD |
51,573.9400 SGD |
51,440.6900 SGD |
| 2022-02-26 |
53,392.9197 SGD |
22.7891 BTC |
53,324.0000 SGD |
52,500.0000 SGD |
52,888.5800 SGD |
53,033.5200 SGD |
| 2022-02-25 |
52,951.1182 SGD |
47.9194 BTC |
52,282.1200 SGD |
51,812.8100 SGD |
52,328.8800 SGD |
53,282.8400 SGD |
| 2022-02-24 |
48,812.6855 SGD |
149.7375 BTC |
50,480.0000 SGD |
46,730.0800 SGD |
47,602.6900 SGD |
52,282.1200 SGD |
| 2022-02-23 |
51,974.9091 SGD |
29.8252 BTC |
51,910.4800 SGD |
50,172.7400 SGD |
50,913.2700 SGD |
50,480.0000 SGD |
| 2022-02-22 |
50,555.5960 SGD |
50.3441 BTC |
50,101.0000 SGD |
49,271.0100 SGD |
49,909.1900 SGD |
51,910.4800 SGD |
| 2022-02-21 |
51,870.4429 SGD |
71.8167 BTC |
51,991.9100 SGD |
49,845.6300 SGD |
50,984.1800 SGD |
50,085.4200 SGD |
| 2022-02-20 |
52,383.2598 SGD |
43.8510 BTC |
54,176.6500 SGD |
51,483.9200 SGD |
51,887.6500 SGD |
52,325.9400 SGD |
| 2022-02-19 |
54,250.1824 SGD |
14.2385 BTC |
54,129.4800 SGD |
53,688.0000 SGD |
54,063.1000 SGD |
54,176.6500 SGD |
| 2022-02-18 |
54,510.7696 SGD |
53.6675 BTC |
54,763.4200 SGD |
53,388.8000 SGD |
54,101.3500 SGD |
54,124.8300 SGD |
| 2022-02-17 |
57,217.4792 SGD |
45.2027 BTC |
59,172.2800 SGD |
54,150.0000 SGD |
54,971.9500 SGD |
54,808.3600 SGD |
| 2022-02-16 |
59,423.5820 SGD |
22.1271 BTC |
60,287.8100 SGD |
58,520.0100 SGD |
58,993.0700 SGD |
59,465.9600 SGD |
| 2022-02-15 |
59,321.2647 SGD |
27.2870 BTC |
57,686.8300 SGD |
57,538.9400 SGD |
57,784.8800 SGD |
60,443.3500 SGD |
| 2022-02-14 |
57,300.8129 SGD |
40.7771 BTC |
57,085.2200 SGD |
56,369.0000 SGD |
56,725.3400 SGD |
57,817.6800 SGD |
| 2022-02-13 |
57,538.2745 SGD |
15.1646 BTC |
57,266.7500 SGD |
56,897.2700 SGD |
57,246.8500 SGD |
57,296.1800 SGD |
| 2022-02-12 |
57,334.9173 SGD |
20.4813 BTC |
57,512.2700 SGD |
56,608.5200 SGD |
57,137.6500 SGD |
57,266.7500 SGD |
| 2022-02-11 |
58,613.8880 SGD |
50.8672 BTC |
58,985.8700 SGD |
56,999.0000 SGD |
57,234.6400 SGD |
57,110.5800 SGD |
| 2022-02-10 |
60,025.3471 SGD |
75.4339 BTC |
60,012.5100 SGD |
58,500.0000 SGD |
59,315.0000 SGD |
59,056.9200 SGD |
| 2022-02-09 |
59,431.9854 SGD |
46.2872 BTC |
59,754.8800 SGD |
58,430.2900 SGD |
58,890.4100 SGD |
60,025.3300 SGD |
| 2022-02-08 |
59,583.1587 SGD |
80.2901 BTC |
59,392.7000 SGD |
57,888.0000 SGD |
58,458.4500 SGD |
59,725.6200 SGD |
| 2022-02-07 |
58,485.1817 SGD |
51.4311 BTC |
57,422.0700 SGD |
56,530.0000 SGD |
57,285.1800 SGD |
59,369.5100 SGD |
| 2022-02-06 |
56,516.6603 SGD |
24.5284 BTC |
56,133.7800 SGD |
55,855.6800 SGD |
56,304.6700 SGD |
57,800.0000 SGD |
| 2022-02-05 |
56,253.2685 SGD |
25.0666 BTC |
56,378.9100 SGD |
55,544.1800 SGD |
56,206.5000 SGD |
56,246.3900 SGD |
| 2022-02-04 |
52,621.1516 SGD |
105.2785 BTC |
50,469.5000 SGD |
50,192.0600 SGD |
50,417.4400 SGD |
55,332.5200 SGD |
| 2022-02-03 |
49,939.7765 SGD |
30.2406 BTC |
50,198.1300 SGD |
49,173.4000 SGD |
49,633.2400 SGD |
50,120.8300 SGD |
| 2022-02-02 |
51,822.2322 SGD |
35.5267 BTC |
52,668.5400 SGD |
49,800.0000 SGD |
50,395.8700 SGD |
50,143.7400 SGD |
| 2022-02-01 |
52,519.2525 SGD |
44.6836 BTC |
52,551.3200 SGD |
51,777.5300 SGD |
52,236.1300 SGD |
52,917.3000 SGD |
| 2022-01-31 |
51,448.6894 SGD |
54.9321 BTC |
51,941.9700 SGD |
50,215.1900 SGD |
50,574.4400 SGD |
52,497.1200 SGD |
| 2022-01-30 |
51,902.2226 SGD |
34.6071 BTC |
52,250.4100 SGD |
51,173.8100 SGD |
51,637.1400 SGD |
51,968.3700 SGD |
| 2022-01-29 |
52,037.1157 SGD |
61.3353 BTC |
51,690.8400 SGD |
51,130.4600 SGD |
51,424.8400 SGD |
52,084.9000 SGD |
| 2022-01-28 |
50,647.9311 SGD |
50.5526 BTC |
50,698.4900 SGD |
49,591.4200 SGD |
50,130.8900 SGD |
51,598.1700 SGD |
| 2022-01-27 |
49,668.2734 SGD |
58.0214 BTC |
50,160.6000 SGD |
48,470.5100 SGD |
49,135.0100 SGD |
50,389.6500 SGD |
| 2022-01-26 |
51,183.2042 SGD |
81.5083 BTC |
50,206.7300 SGD |
49,357.3800 SGD |
49,752.7500 SGD |
50,160.6000 SGD |
| 2022-01-25 |
49,600.4831 SGD |
71.2418 BTC |
49,889.7700 SGD |
48,525.4600 SGD |
49,011.8100 SGD |
50,276.4500 SGD |
| 2022-01-24 |
46,605.0049 SGD |
199.1840 BTC |
49,200.8000 SGD |
44,828.9700 SGD |
45,808.4700 SGD |
49,896.3500 SGD |
| 2022-01-23 |
48,278.2569 SGD |
107.0804 BTC |
47,755.4600 SGD |
47,050.0000 SGD |
47,722.4800 SGD |
49,406.9000 SGD |
| 2022-01-22 |
48,308.5387 SGD |
133.5726 BTC |
49,500.0000 SGD |
46,330.0000 SGD |
47,345.9000 SGD |
47,610.8700 SGD |
| 2022-01-21 |
52,328.0343 SGD |
135.0666 BTC |
55,205.4500 SGD |
48,153.0000 SGD |
49,985.0700 SGD |
49,850.7100 SGD |
| 2022-01-20 |
57,200.7190 SGD |
42.9192 BTC |
56,617.8400 SGD |
55,100.0000 SGD |
55,835.0300 SGD |
55,250.0000 SGD |
| 2022-01-19 |
56,881.1587 SGD |
43.3897 BTC |
57,619.2500 SGD |
55,970.0000 SGD |
56,247.9000 SGD |
56,738.0000 SGD |
| 2022-01-18 |
56,860.1609 SGD |
25.1359 BTC |
57,355.7900 SGD |
56,176.3500 SGD |
56,588.9800 SGD |
57,766.2000 SGD |
| 2022-01-17 |
57,829.9380 SGD |
26.7326 BTC |
58,547.0800 SGD |
56,471.0100 SGD |
57,249.2100 SGD |
57,328.9200 SGD |
| 2022-01-16 |
58,635.4421 SGD |
29.9455 BTC |
58,701.3100 SGD |
58,050.2600 SGD |
58,532.7200 SGD |
58,692.3700 SGD |
| 2022-01-15 |
58,542.1284 SGD |
21.3151 BTC |
58,524.8300 SGD |
57,896.4200 SGD |
58,400.0000 SGD |
58,708.4800 SGD |
| 2022-01-14 |
57,787.6455 SGD |
49.7022 BTC |
57,693.0700 SGD |
56,700.0000 SGD |
57,113.1900 SGD |
58,524.6300 SGD |
| 2022-01-13 |
59,127.3176 SGD |
44.2779 BTC |
59,562.9900 SGD |
57,400.0000 SGD |
57,943.7000 SGD |
57,943.7000 SGD |
| 2022-01-12 |
58,762.5495 SGD |
67.1264 BTC |
58,060.7100 SGD |
57,750.1400 SGD |
57,999.9900 SGD |
59,685.6900 SGD |
| 2022-01-11 |
57,610.8953 SGD |
74.6369 BTC |
57,181.8000 SGD |
56,323.2800 SGD |
56,963.0100 SGD |
58,025.7600 SGD |
| 2022-01-10 |
56,318.6416 SGD |
137.0915 BTC |
57,258.6200 SGD |
54,273.8900 SGD |
56,112.5000 SGD |
57,054.7400 SGD |
| 2022-01-09 |
57,370.0237 SGD |
48.7877 BTC |
57,294.2600 SGD |
56,489.7200 SGD |
57,083.4400 SGD |
57,295.8300 SGD |