Market [unlinked] / EUR
Identifier on Kraken: SGBEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-07 |
0.0051 EUR |
3,705,960.7913 |
0.0051 EUR |
0.0049 EUR |
0.0052 EUR |
0.0049 EUR |
| 2024-11-06 |
0.0050 EUR |
7,869,800.3572 |
0.0047 EUR |
0.0047 EUR |
0.0054 EUR |
0.0051 EUR |
| 2024-11-05 |
0.0049 EUR |
2,355,212.9129 |
0.0052 EUR |
0.0047 EUR |
0.0052 EUR |
0.0048 EUR |
| 2024-11-04 |
0.0053 EUR |
4,375,978.6735 |
0.0052 EUR |
0.0050 EUR |
0.0054 EUR |
0.0050 EUR |
| 2024-11-03 |
0.0051 EUR |
2,008,134.2453 |
0.0053 EUR |
0.0042 EUR |
0.0054 EUR |
0.0052 EUR |
| 2024-11-02 |
0.0055 EUR |
407,328.0695 |
0.0055 EUR |
0.0054 EUR |
0.0055 EUR |
0.0055 EUR |
| 2024-11-01 |
0.0054 EUR |
1,660,936.8684 |
0.0054 EUR |
0.0053 EUR |
0.0056 EUR |
0.0053 EUR |
| 2024-10-31 |
0.0053 EUR |
1,576,573.2976 |
0.0053 EUR |
0.0052 EUR |
0.0054 EUR |
0.0054 EUR |
| 2024-10-30 |
0.0056 EUR |
3,221,407.3003 |
0.0056 EUR |
0.0055 EUR |
0.0058 EUR |
0.0055 EUR |
| 2024-10-29 |
0.0055 EUR |
1,742,394.4670 |
0.0055 EUR |
0.0055 EUR |
0.0056 EUR |
0.0055 EUR |
| 2024-10-28 |
0.0055 EUR |
1,775,296.8034 |
0.0056 EUR |
0.0054 EUR |
0.0057 EUR |
0.0055 EUR |
| 2024-10-27 |
0.0055 EUR |
230,469.5651 |
0.0054 EUR |
0.0053 EUR |
0.0056 EUR |
0.0056 EUR |
| 2024-10-26 |
0.0054 EUR |
688,868.9307 |
0.0055 EUR |
0.0053 EUR |
0.0055 EUR |
0.0054 EUR |
| 2024-10-25 |
0.0056 EUR |
3,501,947.0797 |
0.0057 EUR |
0.0055 EUR |
0.0057 EUR |
0.0056 EUR |
| 2024-10-24 |
0.0055 EUR |
1,790,744.7163 |
0.0054 EUR |
0.0053 EUR |
0.0058 EUR |
0.0058 EUR |
| 2024-10-23 |
0.0055 EUR |
1,361,458.8614 |
0.0054 EUR |
0.0053 EUR |
0.0056 EUR |
0.0054 EUR |
| 2024-10-22 |
0.0055 EUR |
1,474,272.6359 |
0.0054 EUR |
0.0054 EUR |
0.0056 EUR |
0.0054 EUR |
| 2024-10-21 |
0.0056 EUR |
2,384,378.9833 |
0.0056 EUR |
0.0054 EUR |
0.0057 EUR |
0.0055 EUR |
| 2024-10-20 |
0.0056 EUR |
1,926,930.0774 |
0.0056 EUR |
0.0054 EUR |
0.0057 EUR |
0.0057 EUR |