Market [unlinked] / EUR
Identifier on Kraken: SGBEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
0.0095 EUR |
729,128.8760 |
0.0089 EUR |
0.0089 EUR |
0.0096 EUR |
0.0095 EUR |
| 2024-12-26 |
0.0091 EUR |
3,470,757.4365 |
0.0102 EUR |
0.0085 EUR |
0.0104 EUR |
0.0089 EUR |
| 2024-12-25 |
0.0101 EUR |
953,255.2410 |
0.0099 EUR |
0.0097 EUR |
0.0104 EUR |
0.0101 EUR |
| 2024-12-24 |
0.0095 EUR |
5,391,418.3574 |
0.0088 EUR |
0.0088 EUR |
0.0102 EUR |
0.0100 EUR |
| 2024-12-23 |
0.0085 EUR |
2,238,728.7000 |
0.0086 EUR |
0.0082 EUR |
0.0088 EUR |
0.0087 EUR |
| 2024-12-22 |
0.0088 EUR |
6,688,071.8941 |
0.0091 EUR |
0.0083 EUR |
0.0091 EUR |
0.0083 EUR |
| 2024-12-21 |
0.0096 EUR |
4,535,790.5471 |
0.0097 EUR |
0.0087 EUR |
0.0108 EUR |
0.0092 EUR |
| 2024-12-20 |
0.0099 EUR |
13,489,143.5510 |
0.0097 EUR |
0.0090 EUR |
0.0130 EUR |
0.0098 EUR |
| 2024-12-19 |
0.0105 EUR |
20,430,130.7372 |
0.0119 EUR |
0.0094 EUR |
0.0126 EUR |
0.0102 EUR |
| 2024-12-18 |
0.0123 EUR |
9,878,565.0604 |
0.0143 EUR |
0.0113 EUR |
0.0143 EUR |
0.0120 EUR |
| 2024-12-17 |
0.0144 EUR |
3,229,642.9032 |
0.0142 EUR |
0.0138 EUR |
0.0147 EUR |
0.0146 EUR |
| 2024-12-16 |
0.0143 EUR |
6,539,329.9144 |
0.0136 EUR |
0.0136 EUR |
0.0165 EUR |
0.0142 EUR |
| 2024-12-15 |
0.0138 EUR |
2,174,119.5969 |
0.0133 EUR |
0.0130 EUR |
0.0144 EUR |
0.0142 EUR |
| 2024-12-14 |
0.0139 EUR |
7,681,111.7134 |
0.0136 EUR |
0.0130 EUR |
0.0150 EUR |
0.0132 EUR |
| 2024-12-13 |
0.0117 EUR |
5,828,152.2412 |
0.0110 EUR |
0.0106 EUR |
0.0131 EUR |
0.0131 EUR |
| 2024-12-12 |
0.0116 EUR |
5,682,704.5212 |
0.0112 EUR |
0.0107 EUR |
0.0126 EUR |
0.0112 EUR |
| 2024-12-11 |
0.0115 EUR |
3,887,742.2938 |
0.0104 EUR |
0.0102 EUR |
0.0122 EUR |
0.0116 EUR |
| 2024-12-10 |
0.0101 EUR |
5,752,561.4470 |
0.0099 EUR |
0.0096 EUR |
0.0109 EUR |
0.0105 EUR |
| 2024-12-09 |
0.0110 EUR |
1,858,671.3336 |
0.0111 EUR |
0.0106 EUR |
0.0116 EUR |
0.0106 EUR |
| 2024-12-08 |
0.0110 EUR |
5,606,456.2253 |
0.0114 EUR |
0.0107 EUR |
0.0115 EUR |
0.0111 EUR |
| 2024-12-07 |
0.0113 EUR |
3,998,323.2031 |
0.0117 EUR |
0.0107 EUR |
0.0118 EUR |
0.0111 EUR |
| 2024-12-06 |
0.0114 EUR |
6,648,974.4679 |
0.0105 EUR |
0.0105 EUR |
0.0119 EUR |
0.0118 EUR |
| 2024-12-05 |
0.0117 EUR |
9,523,031.3830 |
0.0123 EUR |
0.0105 EUR |
0.0128 EUR |
0.0121 EUR |
| 2024-12-04 |
0.0131 EUR |
13,610,267.6189 |
0.0130 EUR |
0.0113 EUR |
0.0165 EUR |
0.0126 EUR |
| 2024-12-03 |
0.0142 EUR |
13,238,148.2526 |
0.0153 EUR |
0.0120 EUR |
0.0173 EUR |
0.0150 EUR |
| 2024-12-02 |
0.0144 EUR |
17,219,229.9220 |
0.0133 EUR |
0.0129 EUR |
0.0160 EUR |
0.0148 EUR |
| 2024-12-01 |
0.0120 EUR |
1,306,467.3943 |
0.0126 EUR |
0.0117 EUR |
0.0126 EUR |
0.0122 EUR |
| 2024-11-30 |
0.0125 EUR |
5,983,621.3482 |
0.0126 EUR |
0.0120 EUR |
0.0131 EUR |
0.0125 EUR |
| 2024-11-29 |
0.0126 EUR |
8,682,006.1270 |
0.0124 EUR |
0.0119 EUR |
0.0131 EUR |
0.0124 EUR |
| 2024-11-28 |
0.0115 EUR |
9,600,189.6713 |
0.0101 EUR |
0.0100 EUR |
0.0129 EUR |
0.0124 EUR |
| 2024-11-27 |
0.0098 EUR |
7,943,717.6560 |
0.0099 EUR |
0.0089 EUR |
0.0103 EUR |
0.0101 EUR |
| 2024-11-26 |
0.0102 EUR |
6,590,374.2637 |
0.0099 EUR |
0.0096 EUR |
0.0106 EUR |
0.0101 EUR |
| 2024-11-25 |
0.0103 EUR |
16,396,160.9083 |
0.0094 EUR |
0.0090 EUR |
0.0117 EUR |
0.0100 EUR |
| 2024-11-24 |
0.0090 EUR |
5,758,362.2436 |
0.0088 EUR |
0.0085 EUR |
0.0095 EUR |
0.0091 EUR |
| 2024-11-23 |
0.0089 EUR |
5,998,074.7493 |
0.0089 EUR |
0.0084 EUR |
0.0095 EUR |
0.0087 EUR |
| 2024-11-22 |
0.0086 EUR |
6,261,587.0842 |
0.0079 EUR |
0.0079 EUR |
0.0091 EUR |
0.0084 EUR |
| 2024-11-21 |
0.0082 EUR |
6,513,847.9260 |
0.0078 EUR |
0.0077 EUR |
0.0095 EUR |
0.0081 EUR |
| 2024-11-20 |
0.0075 EUR |
5,148,786.6427 |
0.0074 EUR |
0.0070 EUR |
0.0082 EUR |
0.0082 EUR |
| 2024-11-19 |
0.0077 EUR |
3,262,430.0796 |
0.0081 EUR |
0.0075 EUR |
0.0081 EUR |
0.0076 EUR |
| 2024-11-18 |
0.0082 EUR |
1,713,017.9344 |
0.0081 EUR |
0.0080 EUR |
0.0085 EUR |
0.0085 EUR |
| 2024-11-17 |
0.0081 EUR |
8,233,381.9081 |
0.0076 EUR |
0.0069 EUR |
0.0086 EUR |
0.0080 EUR |
| 2024-11-16 |
0.0074 EUR |
14,634,847.9677 |
0.0065 EUR |
0.0061 EUR |
0.0092 EUR |
0.0075 EUR |
| 2024-11-15 |
0.0061 EUR |
16,488,192.2533 |
0.0055 EUR |
0.0048 EUR |
0.0070 EUR |
0.0066 EUR |
| 2024-11-14 |
0.0055 EUR |
4,757,133.5286 |
0.0054 EUR |
0.0052 EUR |
0.0057 EUR |
0.0053 EUR |
| 2024-11-13 |
0.0057 EUR |
1,747,560.1603 |
0.0057 EUR |
0.0054 EUR |
0.0058 EUR |
0.0056 EUR |
| 2024-11-12 |
0.0059 EUR |
2,939,259.7032 |
0.0057 EUR |
0.0054 EUR |
0.0064 EUR |
0.0058 EUR |
| 2024-11-11 |
0.0055 EUR |
4,572,843.0439 |
0.0054 EUR |
0.0053 EUR |
0.0059 EUR |
0.0057 EUR |
| 2024-11-10 |
0.0052 EUR |
2,310,449.3206 |
0.0051 EUR |
0.0050 EUR |
0.0057 EUR |
0.0054 EUR |
| 2024-11-09 |
0.0051 EUR |
964,587.1492 |
0.0052 EUR |
0.0051 EUR |
0.0053 EUR |
0.0053 EUR |
| 2024-11-08 |
0.0051 EUR |
2,348,580.0569 |
0.0052 EUR |
0.0050 EUR |
0.0052 EUR |
0.0051 EUR |