Market [unlinked] / EUR
Identifier on Kraken: SGBEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
0.0300 EUR |
4,938,191.5680 |
0.0292 EUR |
0.0280 EUR |
0.0350 EUR |
0.0310 EUR |
| 2022-05-20 |
0.0312 EUR |
9,276,964.6285 |
0.0322 EUR |
0.0282 EUR |
0.0344 EUR |
0.0294 EUR |
| 2022-05-19 |
0.0338 EUR |
2,920,637.3111 |
0.0319 EUR |
0.0312 EUR |
0.0359 EUR |
0.0322 EUR |
| 2022-05-18 |
0.0312 EUR |
6,805,742.2220 |
0.0327 EUR |
0.0290 EUR |
0.0365 EUR |
0.0318 EUR |
| 2022-05-17 |
0.0304 EUR |
21,976,420.4062 |
0.0270 EUR |
0.0258 EUR |
0.0407 EUR |
0.0318 EUR |
| 2022-05-16 |
0.0210 EUR |
20,038,563.8142 |
0.0212 EUR |
0.0157 EUR |
0.0264 EUR |
0.0260 EUR |
| 2022-05-15 |
0.0235 EUR |
8,304,426.3180 |
0.0257 EUR |
0.0212 EUR |
0.0258 EUR |
0.0214 EUR |
| 2022-05-14 |
0.0262 EUR |
865,588.1802 |
0.0276 EUR |
0.0255 EUR |
0.0276 EUR |
0.0263 EUR |
| 2022-05-13 |
0.0296 EUR |
12,224,608.1538 |
0.0287 EUR |
0.0256 EUR |
0.0413 EUR |
0.0275 EUR |
| 2022-05-12 |
0.0300 EUR |
5,956,195.6512 |
0.0372 EUR |
0.0281 EUR |
0.0375 EUR |
0.0282 EUR |
| 2022-05-11 |
0.0407 EUR |
13,585,305.8123 |
0.0462 EUR |
0.0366 EUR |
0.0465 EUR |
0.0370 EUR |
| 2022-05-10 |
0.0464 EUR |
2,088,070.8786 |
0.0463 EUR |
0.0456 EUR |
0.0471 EUR |
0.0461 EUR |
| 2022-05-09 |
0.0490 EUR |
2,090,933.4919 |
0.0507 EUR |
0.0462 EUR |
0.0509 EUR |
0.0463 EUR |
| 2022-05-08 |
0.0503 EUR |
1,585,911.7890 |
0.0521 EUR |
0.0497 EUR |
0.0521 EUR |
0.0508 EUR |
| 2022-05-07 |
0.0524 EUR |
774,787.4878 |
0.0528 EUR |
0.0520 EUR |
0.0532 EUR |
0.0522 EUR |
| 2022-05-06 |
0.0529 EUR |
220,370.2697 |
0.0529 EUR |
0.0524 EUR |
0.0536 EUR |
0.0527 EUR |
| 2022-05-05 |
0.0534 EUR |
849,217.2823 |
0.0521 EUR |
0.0521 EUR |
0.0548 EUR |
0.0526 EUR |
| 2022-05-04 |
0.0520 EUR |
539,998.6519 |
0.0525 EUR |
0.0511 EUR |
0.0533 EUR |
0.0519 EUR |
| 2022-05-03 |
0.0515 EUR |
331,494.2763 |
0.0515 EUR |
0.0512 EUR |
0.0521 EUR |
0.0520 EUR |
| 2022-05-02 |
0.0521 EUR |
425,335.1499 |
0.0526 EUR |
0.0517 EUR |
0.0526 EUR |
0.0521 EUR |
| 2022-05-01 |
0.0520 EUR |
2,071,676.0687 |
0.0535 EUR |
0.0514 EUR |
0.0535 EUR |
0.0526 EUR |
| 2022-04-30 |
0.0533 EUR |
454,284.0195 |
0.0535 EUR |
0.0529 EUR |
0.0543 EUR |
0.0539 EUR |
| 2022-04-29 |
0.0542 EUR |
830,673.9122 |
0.0542 EUR |
0.0533 EUR |
0.0551 EUR |
0.0533 EUR |
| 2022-04-28 |
0.0518 EUR |
583,576.1227 |
0.0493 EUR |
0.0493 EUR |
0.0539 EUR |
0.0535 EUR |
| 2022-04-27 |
0.0494 EUR |
614,134.3154 |
0.0488 EUR |
0.0486 EUR |
0.0509 EUR |
0.0493 EUR |
| 2022-04-26 |
0.0491 EUR |
1,693,322.6151 |
0.0479 EUR |
0.0479 EUR |
0.0501 EUR |
0.0487 EUR |
| 2022-04-25 |
0.0479 EUR |
2,728,677.6489 |
0.0501 EUR |
0.0450 EUR |
0.0505 EUR |
0.0471 EUR |
| 2022-04-24 |
0.0503 EUR |
370,773.4459 |
0.0510 EUR |
0.0500 EUR |
0.0510 EUR |
0.0505 EUR |
| 2022-04-23 |
0.0509 EUR |
433,344.1048 |
0.0525 EUR |
0.0500 EUR |
0.0526 EUR |
0.0510 EUR |
| 2022-04-22 |
0.0529 EUR |
376,811.8020 |
0.0543 EUR |
0.0517 EUR |
0.0547 EUR |
0.0523 EUR |
| 2022-04-21 |
0.0543 EUR |
385,783.6864 |
0.0545 EUR |
0.0537 EUR |
0.0548 EUR |
0.0542 EUR |
| 2022-04-20 |
0.0551 EUR |
561,909.2584 |
0.0552 EUR |
0.0542 EUR |
0.0562 EUR |
0.0546 EUR |
| 2022-04-19 |
0.0553 EUR |
591,044.3930 |
0.0556 EUR |
0.0547 EUR |
0.0562 EUR |
0.0550 EUR |
| 2022-04-18 |
0.0562 EUR |
644,914.8424 |
0.0576 EUR |
0.0552 EUR |
0.0577 EUR |
0.0554 EUR |
| 2022-04-17 |
0.0576 EUR |
261,100.6918 |
0.0578 EUR |
0.0574 EUR |
0.0582 EUR |
0.0574 EUR |
| 2022-04-16 |
0.0578 EUR |
579,112.5439 |
0.0586 EUR |
0.0572 EUR |
0.0587 EUR |
0.0581 EUR |
| 2022-04-15 |
0.0579 EUR |
1,146,637.8727 |
0.0573 EUR |
0.0573 EUR |
0.0589 EUR |
0.0584 EUR |
| 2022-04-14 |
0.0580 EUR |
543,742.4156 |
0.0573 EUR |
0.0573 EUR |
0.0591 EUR |
0.0574 EUR |
| 2022-04-13 |
0.0580 EUR |
991,311.0084 |
0.0584 EUR |
0.0569 EUR |
0.0592 EUR |
0.0572 EUR |
| 2022-04-12 |
0.0593 EUR |
993,798.3574 |
0.0596 EUR |
0.0576 EUR |
0.0609 EUR |
0.0579 EUR |
| 2022-04-11 |
0.0606 EUR |
1,750,298.5103 |
0.0628 EUR |
0.0590 EUR |
0.0628 EUR |
0.0597 EUR |
| 2022-04-10 |
0.0625 EUR |
312,468.9790 |
0.0629 EUR |
0.0623 EUR |
0.0631 EUR |
0.0626 EUR |
| 2022-04-09 |
0.0631 EUR |
330,383.7827 |
0.0625 EUR |
0.0625 EUR |
0.0636 EUR |
0.0632 EUR |
| 2022-04-08 |
0.0633 EUR |
498,762.1589 |
0.0634 EUR |
0.0627 EUR |
0.0637 EUR |
0.0628 EUR |
| 2022-04-07 |
0.0644 EUR |
3,946,988.0887 |
0.0629 EUR |
0.0627 EUR |
0.0653 EUR |
0.0634 EUR |
| 2022-04-06 |
0.0640 EUR |
1,207,457.5729 |
0.0640 EUR |
0.0630 EUR |
0.0656 EUR |
0.0630 EUR |
| 2022-04-05 |
0.0644 EUR |
702,878.8353 |
0.0629 EUR |
0.0629 EUR |
0.0656 EUR |
0.0649 EUR |
| 2022-04-04 |
0.0639 EUR |
1,097,165.5935 |
0.0656 EUR |
0.0626 EUR |
0.0656 EUR |
0.0628 EUR |
| 2022-04-03 |
0.0655 EUR |
389,664.9182 |
0.0646 EUR |
0.0645 EUR |
0.0670 EUR |
0.0660 EUR |
| 2022-04-02 |
0.0663 EUR |
1,273,226.7861 |
0.0656 EUR |
0.0641 EUR |
0.0673 EUR |
0.0641 EUR |