Market [unlinked] / EUR
Identifier on Kraken: SGBEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
0.0670 EUR |
820,957.4532 |
0.0668 EUR |
0.0654 EUR |
0.0696 EUR |
0.0662 EUR |
| 2022-03-31 |
0.0659 EUR |
868,976.2879 |
0.0640 EUR |
0.0637 EUR |
0.0673 EUR |
0.0663 EUR |
| 2022-03-30 |
0.0637 EUR |
762,569.7515 |
0.0651 EUR |
0.0626 EUR |
0.0651 EUR |
0.0641 EUR |
| 2022-03-29 |
0.0659 EUR |
1,015,255.5524 |
0.0675 EUR |
0.0648 EUR |
0.0677 EUR |
0.0663 EUR |
| 2022-03-28 |
0.0673 EUR |
5,877,699.0552 |
0.0606 EUR |
0.0606 EUR |
0.0734 EUR |
0.0673 EUR |
| 2022-03-27 |
0.0594 EUR |
2,938,192.9669 |
0.0557 EUR |
0.0557 EUR |
0.0681 EUR |
0.0605 EUR |
| 2022-03-26 |
0.0563 EUR |
785,447.9245 |
0.0581 EUR |
0.0555 EUR |
0.0583 EUR |
0.0557 EUR |
| 2022-03-25 |
0.0580 EUR |
1,100,284.3843 |
0.0580 EUR |
0.0574 EUR |
0.0585 EUR |
0.0580 EUR |
| 2022-03-24 |
0.0583 EUR |
1,296,034.7799 |
0.0594 EUR |
0.0577 EUR |
0.0595 EUR |
0.0587 EUR |
| 2022-03-23 |
0.0585 EUR |
594,519.5330 |
0.0576 EUR |
0.0576 EUR |
0.0598 EUR |
0.0585 EUR |
| 2022-03-22 |
0.0587 EUR |
1,269,959.1545 |
0.0576 EUR |
0.0572 EUR |
0.0600 EUR |
0.0576 EUR |
| 2022-03-21 |
0.0580 EUR |
2,080,101.2083 |
0.0581 EUR |
0.0562 EUR |
0.0607 EUR |
0.0574 EUR |
| 2022-03-20 |
0.0595 EUR |
634,464.0725 |
0.0611 EUR |
0.0571 EUR |
0.0612 EUR |
0.0571 EUR |
| 2022-03-19 |
0.0595 EUR |
1,179,726.6557 |
0.0580 EUR |
0.0579 EUR |
0.0622 EUR |
0.0610 EUR |
| 2022-03-18 |
0.0574 EUR |
557,396.9029 |
0.0570 EUR |
0.0564 EUR |
0.0589 EUR |
0.0580 EUR |
| 2022-03-17 |
0.0582 EUR |
914,613.0301 |
0.0584 EUR |
0.0569 EUR |
0.0590 EUR |
0.0574 EUR |
| 2022-03-16 |
0.0567 EUR |
1,121,982.6884 |
0.0553 EUR |
0.0548 EUR |
0.0584 EUR |
0.0579 EUR |
| 2022-03-15 |
0.0559 EUR |
1,383,389.1228 |
0.0563 EUR |
0.0544 EUR |
0.0578 EUR |
0.0556 EUR |
| 2022-03-14 |
0.0577 EUR |
1,531,161.8814 |
0.0578 EUR |
0.0556 EUR |
0.0608 EUR |
0.0558 EUR |
| 2022-03-13 |
0.0594 EUR |
698,459.6795 |
0.0592 EUR |
0.0577 EUR |
0.0612 EUR |
0.0581 EUR |
| 2022-03-12 |
0.0611 EUR |
1,544,270.5481 |
0.0607 EUR |
0.0589 EUR |
0.0631 EUR |
0.0590 EUR |
| 2022-03-11 |
0.0635 EUR |
1,667,701.5192 |
0.0662 EUR |
0.0609 EUR |
0.0679 EUR |
0.0609 EUR |
| 2022-03-10 |
0.0678 EUR |
2,392,827.3962 |
0.0648 EUR |
0.0620 EUR |
0.0779 EUR |
0.0671 EUR |
| 2022-03-09 |
0.0657 EUR |
2,837,306.2790 |
0.0661 EUR |
0.0615 EUR |
0.0691 EUR |
0.0641 EUR |
| 2022-03-08 |
0.0671 EUR |
2,119,909.6073 |
0.0685 EUR |
0.0646 EUR |
0.0700 EUR |
0.0669 EUR |
| 2022-03-07 |
0.0666 EUR |
1,706,597.5308 |
0.0703 EUR |
0.0610 EUR |
0.0717 EUR |
0.0653 EUR |
| 2022-03-06 |
0.0728 EUR |
1,117,464.4190 |
0.0718 EUR |
0.0700 EUR |
0.0761 EUR |
0.0702 EUR |
| 2022-03-05 |
0.0703 EUR |
585,936.2013 |
0.0682 EUR |
0.0682 EUR |
0.0727 EUR |
0.0703 EUR |
| 2022-03-04 |
0.0712 EUR |
3,016,419.7075 |
0.0715 EUR |
0.0677 EUR |
0.0750 EUR |
0.0680 EUR |
| 2022-03-03 |
0.0734 EUR |
2,205,376.2395 |
0.0698 EUR |
0.0690 EUR |
0.0780 EUR |
0.0743 EUR |
| 2022-03-02 |
0.0730 EUR |
3,051,631.4709 |
0.0758 EUR |
0.0687 EUR |
0.0770 EUR |
0.0690 EUR |
| 2022-03-01 |
0.0760 EUR |
7,596,304.4887 |
0.0799 EUR |
0.0731 EUR |
0.0807 EUR |
0.0758 EUR |
| 2022-02-28 |
0.0801 EUR |
8,639,298.0183 |
0.0735 EUR |
0.0700 EUR |
0.0930 EUR |
0.0780 EUR |
| 2022-02-27 |
0.0806 EUR |
6,321,984.5453 |
0.0719 EUR |
0.0690 EUR |
0.0888 EUR |
0.0776 EUR |
| 2022-02-26 |
0.0807 EUR |
7,299,008.2016 |
0.0802 EUR |
0.0685 EUR |
0.0979 EUR |
0.0706 EUR |
| 2022-02-25 |
0.0708 EUR |
10,135,434.6249 |
0.0562 EUR |
0.0547 EUR |
0.1000 EUR |
0.0774 EUR |
| 2022-02-24 |
0.0505 EUR |
4,637,591.6061 |
0.0518 EUR |
0.0411 EUR |
0.0596 EUR |
0.0558 EUR |
| 2022-02-23 |
0.0525 EUR |
2,467,221.5224 |
0.0492 EUR |
0.0479 EUR |
0.0597 EUR |
0.0520 EUR |
| 2022-02-22 |
0.0496 EUR |
599,648.6078 |
0.1000 EUR |
0.0373 EUR |
0.1000 EUR |
0.0496 EUR |