Market [unlinked] / USD
Identifier on Kraken: SGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
0.0307 USD |
5,484,802.6389 |
0.0309 USD |
0.0294 USD |
0.0333 USD |
0.0328 USD |
| 2022-05-20 |
0.0326 USD |
4,678,716.7017 |
0.0343 USD |
0.0310 USD |
0.0354 USD |
0.0310 USD |
| 2022-05-19 |
0.0351 USD |
4,609,056.5132 |
0.0334 USD |
0.0328 USD |
0.0381 USD |
0.0338 USD |
| 2022-05-18 |
0.0339 USD |
12,052,238.3397 |
0.0343 USD |
0.0315 USD |
0.0385 USD |
0.0334 USD |
| 2022-05-17 |
0.0331 USD |
38,819,297.1655 |
0.0283 USD |
0.0236 USD |
0.0424 USD |
0.0336 USD |
| 2022-05-16 |
0.0225 USD |
18,001,579.0526 |
0.0222 USD |
0.0163 USD |
0.0276 USD |
0.0274 USD |
| 2022-05-15 |
0.0241 USD |
5,832,864.8346 |
0.0269 USD |
0.0221 USD |
0.0270 USD |
0.0221 USD |
| 2022-05-14 |
0.0273 USD |
4,186,467.6990 |
0.0285 USD |
0.0265 USD |
0.0288 USD |
0.0273 USD |
| 2022-05-13 |
0.0293 USD |
4,448,873.3626 |
0.0296 USD |
0.0283 USD |
0.0310 USD |
0.0283 USD |
| 2022-05-12 |
0.0310 USD |
13,835,669.0312 |
0.0389 USD |
0.0292 USD |
0.0395 USD |
0.0295 USD |
| 2022-05-11 |
0.0417 USD |
5,677,510.0661 |
0.0487 USD |
0.0388 USD |
0.0490 USD |
0.0388 USD |
| 2022-05-10 |
0.0486 USD |
6,016,549.6790 |
0.0490 USD |
0.0481 USD |
0.0498 USD |
0.0483 USD |
| 2022-05-09 |
0.0503 USD |
1,895,559.3909 |
0.0534 USD |
0.0488 USD |
0.0536 USD |
0.0490 USD |
| 2022-05-08 |
0.0533 USD |
1,679,569.3878 |
0.0547 USD |
0.0526 USD |
0.0547 USD |
0.0533 USD |
| 2022-05-07 |
0.0553 USD |
1,406,207.1414 |
0.0557 USD |
0.0547 USD |
0.0560 USD |
0.0549 USD |
| 2022-05-06 |
0.0557 USD |
1,770,980.7754 |
0.0557 USD |
0.0552 USD |
0.0563 USD |
0.0555 USD |
| 2022-05-05 |
0.0562 USD |
2,697,988.8275 |
0.0551 USD |
0.0548 USD |
0.0578 USD |
0.0556 USD |
| 2022-05-04 |
0.0549 USD |
2,376,022.4383 |
0.0549 USD |
0.0542 USD |
0.0561 USD |
0.0551 USD |
| 2022-05-03 |
0.0544 USD |
796,221.1167 |
0.0542 USD |
0.0539 USD |
0.0550 USD |
0.0549 USD |
| 2022-05-02 |
0.0548 USD |
1,173,459.1380 |
0.0552 USD |
0.0541 USD |
0.0553 USD |
0.0549 USD |
| 2022-05-01 |
0.0548 USD |
2,469,005.9684 |
0.0562 USD |
0.0542 USD |
0.0562 USD |
0.0556 USD |
| 2022-04-30 |
0.0565 USD |
1,781,078.3349 |
0.0565 USD |
0.0556 USD |
0.0572 USD |
0.0570 USD |
| 2022-04-29 |
0.0574 USD |
2,414,055.7274 |
0.0568 USD |
0.0564 USD |
0.0580 USD |
0.0567 USD |
| 2022-04-28 |
0.0550 USD |
2,342,425.1020 |
0.0523 USD |
0.0522 USD |
0.0566 USD |
0.0566 USD |
| 2022-04-27 |
0.0522 USD |
1,459,535.5637 |
0.0520 USD |
0.0514 USD |
0.0536 USD |
0.0517 USD |
| 2022-04-26 |
0.0522 USD |
4,952,381.9713 |
0.0513 USD |
0.0513 USD |
0.0537 USD |
0.0519 USD |
| 2022-04-25 |
0.0512 USD |
16,784,814.5470 |
0.0544 USD |
0.0481 USD |
0.0545 USD |
0.0508 USD |
| 2022-04-24 |
0.0545 USD |
1,847,588.4232 |
0.0550 USD |
0.0539 USD |
0.0553 USD |
0.0543 USD |
| 2022-04-23 |
0.0551 USD |
3,666,362.4685 |
0.0567 USD |
0.0539 USD |
0.0568 USD |
0.0551 USD |
| 2022-04-22 |
0.0567 USD |
3,359,471.8024 |
0.0589 USD |
0.0558 USD |
0.0593 USD |
0.0564 USD |
| 2022-04-21 |
0.0590 USD |
2,327,330.4886 |
0.0588 USD |
0.0586 USD |
0.0595 USD |
0.0589 USD |
| 2022-04-20 |
0.0595 USD |
4,017,158.2365 |
0.0593 USD |
0.0585 USD |
0.0608 USD |
0.0595 USD |
| 2022-04-19 |
0.0595 USD |
4,780,474.1092 |
0.0599 USD |
0.0588 USD |
0.0606 USD |
0.0593 USD |
| 2022-04-18 |
0.0604 USD |
3,163,226.6977 |
0.0624 USD |
0.0593 USD |
0.0625 USD |
0.0597 USD |
| 2022-04-17 |
0.0623 USD |
1,406,636.4765 |
0.0628 USD |
0.0620 USD |
0.0630 USD |
0.0622 USD |
| 2022-04-16 |
0.0628 USD |
1,302,903.1690 |
0.0633 USD |
0.0620 USD |
0.0635 USD |
0.0624 USD |
| 2022-04-15 |
0.0630 USD |
1,263,073.7443 |
0.0620 USD |
0.0620 USD |
0.0637 USD |
0.0633 USD |
| 2022-04-14 |
0.0627 USD |
4,607,237.2143 |
0.0625 USD |
0.0620 USD |
0.0640 USD |
0.0620 USD |
| 2022-04-13 |
0.0628 USD |
7,459,316.1797 |
0.0629 USD |
0.0616 USD |
0.0643 USD |
0.0623 USD |
| 2022-04-12 |
0.0639 USD |
8,075,022.0959 |
0.0650 USD |
0.0623 USD |
0.0661 USD |
0.0628 USD |
| 2022-04-11 |
0.0654 USD |
2,490,981.7174 |
0.0681 USD |
0.0643 USD |
0.0684 USD |
0.0653 USD |
| 2022-04-10 |
0.0682 USD |
1,314,617.0847 |
0.0685 USD |
0.0677 USD |
0.0687 USD |
0.0684 USD |
| 2022-04-09 |
0.0687 USD |
1,075,972.1265 |
0.0681 USD |
0.0676 USD |
0.0692 USD |
0.0684 USD |
| 2022-04-08 |
0.0685 USD |
794,834.9012 |
0.0690 USD |
0.0680 USD |
0.0692 USD |
0.0683 USD |
| 2022-04-07 |
0.0692 USD |
3,565,524.3639 |
0.0686 USD |
0.0684 USD |
0.0707 USD |
0.0691 USD |
| 2022-04-06 |
0.0699 USD |
1,148,566.2432 |
0.0698 USD |
0.0686 USD |
0.0714 USD |
0.0688 USD |
| 2022-04-05 |
0.0705 USD |
1,461,108.4989 |
0.0694 USD |
0.0691 USD |
0.0716 USD |
0.0702 USD |
| 2022-04-04 |
0.0702 USD |
2,201,848.2280 |
0.0726 USD |
0.0688 USD |
0.0728 USD |
0.0694 USD |
| 2022-04-03 |
0.0727 USD |
3,416,468.3347 |
0.0711 USD |
0.0709 USD |
0.0742 USD |
0.0728 USD |
| 2022-04-02 |
0.0728 USD |
3,464,405.1416 |
0.0725 USD |
0.0708 USD |
0.0742 USD |
0.0708 USD |