Market [unlinked] / USD
Identifier on Kraken: SGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0072 USD |
8,459,470.6987 |
0.0071 USD |
0.0070 USD |
0.0073 USD |
0.0071 USD |
| 2025-01-26 |
0.0073 USD |
24,431,952.0109 |
0.0071 USD |
0.0067 USD |
0.0076 USD |
0.0071 USD |
| 2025-01-25 |
0.0074 USD |
30,314,849.0378 |
0.0074 USD |
0.0069 USD |
0.0077 USD |
0.0073 USD |
| 2025-01-24 |
0.0072 USD |
22,422,792.2041 |
0.0070 USD |
0.0069 USD |
0.0073 USD |
0.0071 USD |
| 2025-01-23 |
0.0070 USD |
28,937,881.9335 |
0.0075 USD |
0.0066 USD |
0.0076 USD |
0.0071 USD |
| 2025-01-22 |
0.0074 USD |
31,388,363.2737 |
0.0077 USD |
0.0071 USD |
0.0078 USD |
0.0073 USD |
| 2025-01-21 |
0.0074 USD |
41,406,232.2360 |
0.0075 USD |
0.0067 USD |
0.0081 USD |
0.0077 USD |
| 2025-01-20 |
0.0073 USD |
74,116,963.2369 |
0.0075 USD |
0.0067 USD |
0.0077 USD |
0.0075 USD |
| 2025-01-19 |
0.0082 USD |
71,634,943.0662 |
0.0087 USD |
0.0070 USD |
0.0097 USD |
0.0080 USD |
| 2025-01-18 |
0.0091 USD |
32,591,775.6864 |
0.0087 USD |
0.0084 USD |
0.0098 USD |
0.0087 USD |
| 2025-01-17 |
0.0086 USD |
36,220,559.7452 |
0.0084 USD |
0.0082 USD |
0.0092 USD |
0.0090 USD |
| 2025-01-16 |
0.0088 USD |
9,558,607.3150 |
0.0088 USD |
0.0083 USD |
0.0090 USD |
0.0083 USD |
| 2025-01-15 |
0.0084 USD |
32,934,836.3110 |
0.0084 USD |
0.0080 USD |
0.0090 USD |
0.0085 USD |
| 2025-01-14 |
0.0081 USD |
24,434,306.3287 |
0.0079 USD |
0.0077 USD |
0.0090 USD |
0.0084 USD |
| 2025-01-13 |
0.0077 USD |
11,957,099.4636 |
0.0079 USD |
0.0075 USD |
0.0081 USD |
0.0077 USD |
| 2025-01-12 |
0.0081 USD |
11,886,648.3412 |
0.0082 USD |
0.0078 USD |
0.0082 USD |
0.0079 USD |
| 2025-01-11 |
0.0081 USD |
6,390,841.9369 |
0.0080 USD |
0.0077 USD |
0.0083 USD |
0.0082 USD |
| 2025-01-10 |
0.0080 USD |
14,614,947.1455 |
0.0081 USD |
0.0076 USD |
0.0084 USD |
0.0080 USD |
| 2025-01-09 |
0.0081 USD |
10,675,329.3186 |
0.0084 USD |
0.0077 USD |
0.0084 USD |
0.0079 USD |
| 2025-01-08 |
0.0082 USD |
10,910,831.4260 |
0.0087 USD |
0.0079 USD |
0.0088 USD |
0.0082 USD |
| 2025-01-07 |
0.0091 USD |
8,314,292.6323 |
0.0089 USD |
0.0088 USD |
0.0099 USD |
0.0088 USD |
| 2025-01-06 |
0.0091 USD |
9,684,223.8575 |
0.0092 USD |
0.0089 USD |
0.0099 USD |
0.0091 USD |
| 2025-01-05 |
0.0093 USD |
6,256,618.1236 |
0.0093 USD |
0.0090 USD |
0.0095 USD |
0.0092 USD |
| 2025-01-04 |
0.0096 USD |
11,537,431.2955 |
0.0099 USD |
0.0090 USD |
0.0103 USD |
0.0093 USD |
| 2025-01-03 |
0.0093 USD |
15,957,535.0226 |
0.0087 USD |
0.0087 USD |
0.0099 USD |
0.0099 USD |
| 2025-01-02 |
0.0080 USD |
8,950,916.6783 |
0.0080 USD |
0.0077 USD |
0.0088 USD |
0.0081 USD |
| 2025-01-01 |
0.0076 USD |
25,346,591.5399 |
0.0078 USD |
0.0072 USD |
0.0081 USD |
0.0078 USD |
| 2024-12-31 |
0.0078 USD |
34,191,705.4656 |
0.0082 USD |
0.0071 USD |
0.0085 USD |
0.0078 USD |
| 2024-12-30 |
0.0085 USD |
21,698,982.7325 |
0.0088 USD |
0.0081 USD |
0.0092 USD |
0.0082 USD |
| 2024-12-29 |
0.0090 USD |
8,405,762.6281 |
0.0092 USD |
0.0086 USD |
0.0101 USD |
0.0089 USD |
| 2024-12-28 |
0.0090 USD |
6,901,946.7982 |
0.0093 USD |
0.0088 USD |
0.0094 USD |
0.0091 USD |
| 2024-12-27 |
0.0095 USD |
12,960,435.5662 |
0.0092 USD |
0.0088 USD |
0.0100 USD |
0.0093 USD |
| 2024-12-26 |
0.0097 USD |
10,256,039.6313 |
0.0107 USD |
0.0091 USD |
0.0108 USD |
0.0092 USD |
| 2024-12-25 |
0.0105 USD |
7,800,828.0495 |
0.0103 USD |
0.0101 USD |
0.0110 USD |
0.0104 USD |
| 2024-12-24 |
0.0099 USD |
16,645,093.3709 |
0.0092 USD |
0.0091 USD |
0.0105 USD |
0.0104 USD |
| 2024-12-23 |
0.0088 USD |
8,203,834.8064 |
0.0090 USD |
0.0085 USD |
0.0091 USD |
0.0090 USD |
| 2024-12-22 |
0.0091 USD |
33,278,037.7122 |
0.0095 USD |
0.0086 USD |
0.0099 USD |
0.0086 USD |
| 2024-12-21 |
0.0100 USD |
23,024,812.6814 |
0.0104 USD |
0.0090 USD |
0.0112 USD |
0.0096 USD |
| 2024-12-20 |
0.0102 USD |
29,920,707.8388 |
0.0101 USD |
0.0093 USD |
0.0112 USD |
0.0102 USD |
| 2024-12-19 |
0.0110 USD |
60,376,975.1259 |
0.0123 USD |
0.0097 USD |
0.0131 USD |
0.0106 USD |
| 2024-12-18 |
0.0131 USD |
43,491,438.3500 |
0.0150 USD |
0.0118 USD |
0.0150 USD |
0.0125 USD |
| 2024-12-17 |
0.0151 USD |
18,528,473.8643 |
0.0150 USD |
0.0145 USD |
0.0164 USD |
0.0152 USD |
| 2024-12-16 |
0.0149 USD |
20,730,379.8353 |
0.0145 USD |
0.0139 USD |
0.0194 USD |
0.0150 USD |
| 2024-12-15 |
0.0145 USD |
12,136,162.8268 |
0.0140 USD |
0.0136 USD |
0.0154 USD |
0.0150 USD |
| 2024-12-14 |
0.0145 USD |
41,321,043.3663 |
0.0143 USD |
0.0135 USD |
0.0163 USD |
0.0138 USD |
| 2024-12-13 |
0.0125 USD |
30,887,084.1670 |
0.0115 USD |
0.0111 USD |
0.0141 USD |
0.0139 USD |
| 2024-12-12 |
0.0123 USD |
26,671,755.9547 |
0.0118 USD |
0.0113 USD |
0.0140 USD |
0.0117 USD |
| 2024-12-11 |
0.0119 USD |
15,761,052.3407 |
0.0110 USD |
0.0106 USD |
0.0128 USD |
0.0122 USD |
| 2024-12-10 |
0.0106 USD |
17,309,641.1579 |
0.0104 USD |
0.0099 USD |
0.0115 USD |
0.0111 USD |
| 2024-12-09 |
0.0119 USD |
14,351,593.7773 |
0.0118 USD |
0.0111 USD |
0.0123 USD |
0.0111 USD |