Market [unlinked] / USD
Identifier on Kraken: SGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
0.0739 USD |
6,408,678.5058 |
0.0737 USD |
0.0721 USD |
0.0770 USD |
0.0728 USD |
| 2022-03-31 |
0.0729 USD |
3,212,114.5253 |
0.0717 USD |
0.0710 USD |
0.0749 USD |
0.0730 USD |
| 2022-03-30 |
0.0708 USD |
2,964,284.6886 |
0.0724 USD |
0.0698 USD |
0.0726 USD |
0.0715 USD |
| 2022-03-29 |
0.0734 USD |
1,939,853.5293 |
0.0742 USD |
0.0721 USD |
0.0746 USD |
0.0737 USD |
| 2022-03-28 |
0.0742 USD |
27,035,099.7215 |
0.0662 USD |
0.0660 USD |
0.0899 USD |
0.0740 USD |
| 2022-03-27 |
0.0661 USD |
7,994,256.4749 |
0.0616 USD |
0.0612 USD |
0.0975 USD |
0.0662 USD |
| 2022-03-26 |
0.0619 USD |
1,647,585.2092 |
0.0639 USD |
0.0609 USD |
0.0641 USD |
0.0616 USD |
| 2022-03-25 |
0.0639 USD |
2,260,752.6780 |
0.0640 USD |
0.0630 USD |
0.0642 USD |
0.0638 USD |
| 2022-03-24 |
0.0644 USD |
2,234,534.0713 |
0.0654 USD |
0.0636 USD |
0.0656 USD |
0.0643 USD |
| 2022-03-23 |
0.0648 USD |
1,256,376.4655 |
0.0639 USD |
0.0636 USD |
0.0659 USD |
0.0646 USD |
| 2022-03-22 |
0.0646 USD |
2,087,781.4474 |
0.0635 USD |
0.0632 USD |
0.0662 USD |
0.0632 USD |
| 2022-03-21 |
0.0639 USD |
10,925,500.6410 |
0.0642 USD |
0.0615 USD |
0.0671 USD |
0.0636 USD |
| 2022-03-20 |
0.0652 USD |
1,768,297.1493 |
0.0675 USD |
0.0631 USD |
0.0676 USD |
0.0635 USD |
| 2022-03-19 |
0.0662 USD |
3,319,016.9469 |
0.0645 USD |
0.0640 USD |
0.0689 USD |
0.0681 USD |
| 2022-03-18 |
0.0640 USD |
3,146,833.6757 |
0.0634 USD |
0.0623 USD |
0.0651 USD |
0.0645 USD |
| 2022-03-17 |
0.0639 USD |
1,548,976.7545 |
0.0649 USD |
0.0632 USD |
0.0649 USD |
0.0635 USD |
| 2022-03-16 |
0.0618 USD |
2,282,790.1350 |
0.0606 USD |
0.0603 USD |
0.0640 USD |
0.0639 USD |
| 2022-03-15 |
0.0614 USD |
5,064,878.9523 |
0.0615 USD |
0.0597 USD |
0.0634 USD |
0.0603 USD |
| 2022-03-14 |
0.0641 USD |
2,343,679.8846 |
0.0636 USD |
0.0609 USD |
0.0667 USD |
0.0610 USD |
| 2022-03-13 |
0.0652 USD |
1,957,109.8304 |
0.0645 USD |
0.0631 USD |
0.0670 USD |
0.0632 USD |
| 2022-03-12 |
0.0668 USD |
3,478,794.9879 |
0.0668 USD |
0.0644 USD |
0.0680 USD |
0.0644 USD |
| 2022-03-11 |
0.0700 USD |
3,106,645.4388 |
0.0726 USD |
0.0665 USD |
0.0743 USD |
0.0666 USD |
| 2022-03-10 |
0.0750 USD |
4,009,754.4120 |
0.0719 USD |
0.0681 USD |
0.0861 USD |
0.0737 USD |
| 2022-03-09 |
0.0730 USD |
7,102,440.6494 |
0.0722 USD |
0.0683 USD |
0.0758 USD |
0.0711 USD |
| 2022-03-08 |
0.0732 USD |
2,626,276.5146 |
0.0744 USD |
0.0700 USD |
0.0765 USD |
0.0724 USD |
| 2022-03-07 |
0.0726 USD |
3,119,465.4232 |
0.0768 USD |
0.0661 USD |
0.0780 USD |
0.0715 USD |
| 2022-03-06 |
0.0785 USD |
3,911,378.9276 |
0.0784 USD |
0.0763 USD |
0.0834 USD |
0.0776 USD |
| 2022-03-05 |
0.0774 USD |
2,335,678.0636 |
0.0751 USD |
0.0749 USD |
0.0793 USD |
0.0767 USD |
| 2022-03-04 |
0.0788 USD |
10,525,443.5480 |
0.0802 USD |
0.0742 USD |
0.0830 USD |
0.0750 USD |
| 2022-03-03 |
0.0814 USD |
10,872,379.1076 |
0.0778 USD |
0.0759 USD |
0.0950 USD |
0.0816 USD |
| 2022-03-02 |
0.0802 USD |
5,414,063.2063 |
0.0840 USD |
0.0761 USD |
0.0863 USD |
0.0765 USD |
| 2022-03-01 |
0.0855 USD |
11,533,568.0833 |
0.0891 USD |
0.0800 USD |
0.0896 USD |
0.0853 USD |
| 2022-02-28 |
0.0888 USD |
12,180,698.5316 |
0.0822 USD |
0.0715 USD |
0.1050 USD |
0.0876 USD |
| 2022-02-27 |
0.0912 USD |
10,398,622.4524 |
0.0809 USD |
0.0775 USD |
0.1003 USD |
0.0871 USD |
| 2022-02-26 |
0.0917 USD |
10,441,322.3940 |
0.0904 USD |
0.0770 USD |
0.1170 USD |
0.0797 USD |
| 2022-02-25 |
0.0794 USD |
8,481,676.6121 |
0.0643 USD |
0.0610 USD |
0.1200 USD |
0.0903 USD |
| 2022-02-24 |
0.0548 USD |
3,952,430.8270 |
0.0579 USD |
0.0460 USD |
0.0652 USD |
0.0634 USD |
| 2022-02-23 |
0.0590 USD |
2,149,664.6781 |
0.0559 USD |
0.0535 USD |
0.0640 USD |
0.0576 USD |
| 2022-02-22 |
0.0548 USD |
831,243.9815 |
0.0623 USD |
0.0521 USD |
0.0623 USD |
0.0554 USD |