Market [unlinked] / EUR
Identifier on Kraken: SGBEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
0.0151 EUR |
3,509,579.5770 |
0.0158 EUR |
0.0145 EUR |
0.0160 EUR |
0.0153 EUR |
| 2024-03-02 |
0.0160 EUR |
1,844,343.7048 |
0.0168 EUR |
0.0155 EUR |
0.0168 EUR |
0.0161 EUR |
| 2024-03-01 |
0.0160 EUR |
7,972,872.0400 |
0.0147 EUR |
0.0147 EUR |
0.0178 EUR |
0.0166 EUR |
| 2024-02-29 |
0.0144 EUR |
9,784,468.5875 |
0.0141 EUR |
0.0109 EUR |
0.0158 EUR |
0.0148 EUR |
| 2024-02-28 |
0.0148 EUR |
5,512,949.1381 |
0.0147 EUR |
0.0138 EUR |
0.0207 EUR |
0.0142 EUR |
| 2024-02-27 |
0.0155 EUR |
6,299,633.2066 |
0.0151 EUR |
0.0146 EUR |
0.0165 EUR |
0.0146 EUR |
| 2024-02-26 |
0.0160 EUR |
9,787,868.6379 |
0.0151 EUR |
0.0149 EUR |
0.0175 EUR |
0.0156 EUR |
| 2024-02-25 |
0.0144 EUR |
2,442,259.9425 |
0.0141 EUR |
0.0136 EUR |
0.0158 EUR |
0.0157 EUR |
| 2024-02-24 |
0.0143 EUR |
2,384,945.7991 |
0.0151 EUR |
0.0140 EUR |
0.0151 EUR |
0.0140 EUR |
| 2024-02-23 |
0.0139 EUR |
5,308,663.3853 |
0.0124 EUR |
0.0124 EUR |
0.0153 EUR |
0.0153 EUR |
| 2024-02-22 |
0.0125 EUR |
1,832,769.3315 |
0.0123 EUR |
0.0122 EUR |
0.0129 EUR |
0.0125 EUR |
| 2024-02-21 |
0.0124 EUR |
1,718,347.6153 |
0.0129 EUR |
0.0121 EUR |
0.0130 EUR |
0.0122 EUR |
| 2024-02-20 |
0.0131 EUR |
1,035,520.6540 |
0.0133 EUR |
0.0125 EUR |
0.0135 EUR |
0.0130 EUR |
| 2024-02-19 |
0.0135 EUR |
1,260,936.9460 |
0.0134 EUR |
0.0131 EUR |
0.0138 EUR |
0.0136 EUR |
| 2024-02-18 |
0.0129 EUR |
1,868,341.5287 |
0.0131 EUR |
0.0123 EUR |
0.0135 EUR |
0.0132 EUR |
| 2024-02-17 |
0.0130 EUR |
1,193,285.4887 |
0.0130 EUR |
0.0128 EUR |
0.0133 EUR |
0.0132 EUR |
| 2024-02-16 |
0.0132 EUR |
1,833,569.4081 |
0.0134 EUR |
0.0126 EUR |
0.0136 EUR |
0.0129 EUR |
| 2024-02-15 |
0.0139 EUR |
1,416,361.5998 |
0.0137 EUR |
0.0134 EUR |
0.0147 EUR |
0.0138 EUR |
| 2024-02-14 |
0.0139 EUR |
2,311,260.8581 |
0.0137 EUR |
0.0134 EUR |
0.0143 EUR |
0.0139 EUR |
| 2024-02-13 |
0.0142 EUR |
3,263,847.6346 |
0.0135 EUR |
0.0130 EUR |
0.0157 EUR |
0.0142 EUR |
| 2024-02-12 |
0.0142 EUR |
5,430,554.2780 |
0.0145 EUR |
0.0131 EUR |
0.0157 EUR |
0.0136 EUR |
| 2024-02-11 |
0.0140 EUR |
7,622,565.8111 |
0.0127 EUR |
0.0127 EUR |
0.0147 EUR |
0.0144 EUR |
| 2024-02-10 |
0.0121 EUR |
3,300,845.4041 |
0.0111 EUR |
0.0110 EUR |
0.0138 EUR |
0.0126 EUR |
| 2024-02-09 |
0.0113 EUR |
2,621,388.8831 |
0.0117 EUR |
0.0107 EUR |
0.0118 EUR |
0.0113 EUR |
| 2024-02-08 |
0.0116 EUR |
1,552,247.7874 |
0.0115 EUR |
0.0110 EUR |
0.0123 EUR |
0.0118 EUR |
| 2024-02-07 |
0.0111 EUR |
3,928,807.5727 |
0.0118 EUR |
0.0105 EUR |
0.0119 EUR |
0.0112 EUR |
| 2024-02-06 |
0.0120 EUR |
2,163,770.6126 |
0.0118 EUR |
0.0112 EUR |
0.0126 EUR |
0.0118 EUR |
| 2024-02-05 |
0.0122 EUR |
6,754,532.1499 |
0.0123 EUR |
0.0110 EUR |
0.0135 EUR |
0.0111 EUR |
| 2024-02-04 |
0.0115 EUR |
13,445,711.5100 |
0.0101 EUR |
0.0101 EUR |
0.0121 EUR |
0.0120 EUR |
| 2024-02-03 |
0.0098 EUR |
2,871,533.2905 |
0.0090 EUR |
0.0086 EUR |
0.0106 EUR |
0.0103 EUR |
| 2024-02-02 |
0.0084 EUR |
1,585,878.1426 |
0.0081 EUR |
0.0079 EUR |
0.0090 EUR |
0.0086 EUR |
| 2024-02-01 |
0.0079 EUR |
851,922.0522 |
0.0084 EUR |
0.0077 EUR |
0.0084 EUR |
0.0080 EUR |
| 2024-01-31 |
0.0083 EUR |
841,138.6507 |
0.0084 EUR |
0.0082 EUR |
0.0085 EUR |
0.0083 EUR |
| 2024-01-30 |
0.0084 EUR |
1,338,124.4243 |
0.0081 EUR |
0.0081 EUR |
0.0085 EUR |
0.0084 EUR |
| 2024-01-29 |
0.0082 EUR |
841,489.8285 |
0.0084 EUR |
0.0080 EUR |
0.0085 EUR |
0.0082 EUR |
| 2024-01-28 |
0.0083 EUR |
550,954.4982 |
0.0079 EUR |
0.0079 EUR |
0.0085 EUR |
0.0083 EUR |
| 2024-01-27 |
0.0079 EUR |
254,254.7736 |
0.0078 EUR |
0.0077 EUR |
0.0082 EUR |
0.0080 EUR |
| 2024-01-26 |
0.0078 EUR |
1,033,519.4265 |
0.0078 EUR |
0.0076 EUR |
0.0082 EUR |
0.0078 EUR |
| 2024-01-25 |
0.0079 EUR |
387,431.3060 |
0.0082 EUR |
0.0077 EUR |
0.0082 EUR |
0.0079 EUR |
| 2024-01-24 |
0.0079 EUR |
599,796.0064 |
0.0079 EUR |
0.0075 EUR |
0.0082 EUR |
0.0080 EUR |
| 2024-01-23 |
0.0078 EUR |
1,571,972.7322 |
0.0080 EUR |
0.0073 EUR |
0.0084 EUR |
0.0079 EUR |
| 2024-01-22 |
0.0080 EUR |
768,121.4888 |
0.0082 EUR |
0.0077 EUR |
0.0084 EUR |
0.0081 EUR |
| 2024-01-21 |
0.0084 EUR |
3,175,714.7899 |
0.0082 EUR |
0.0079 EUR |
0.0093 EUR |
0.0081 EUR |
| 2024-01-20 |
0.0077 EUR |
2,974,488.7804 |
0.0074 EUR |
0.0072 EUR |
0.0082 EUR |
0.0076 EUR |
| 2024-01-19 |
0.0072 EUR |
1,417,595.8155 |
0.0069 EUR |
0.0066 EUR |
0.0075 EUR |
0.0073 EUR |
| 2024-01-18 |
0.0071 EUR |
1,309,588.7819 |
0.0072 EUR |
0.0068 EUR |
0.0073 EUR |
0.0070 EUR |
| 2024-01-17 |
0.0074 EUR |
3,509,317.0442 |
0.0073 EUR |
0.0070 EUR |
0.0080 EUR |
0.0072 EUR |
| 2024-01-16 |
0.0076 EUR |
9,359,876.2408 |
0.0070 EUR |
0.0070 EUR |
0.0082 EUR |
0.0072 EUR |
| 2024-01-15 |
0.0069 EUR |
7,521,120.4222 |
0.0066 EUR |
0.0065 EUR |
0.0073 EUR |
0.0070 EUR |
| 2024-01-14 |
0.0066 EUR |
848,208.7594 |
0.0067 EUR |
0.0065 EUR |
0.0069 EUR |
0.0067 EUR |