Market [unlinked] / USD
Identifier on Kraken: SGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
0.0165 USD |
18,705,575.6472 |
0.0171 USD |
0.0158 USD |
0.0180 USD |
0.0165 USD |
| 2024-03-02 |
0.0174 USD |
12,712,840.6556 |
0.0182 USD |
0.0167 USD |
0.0183 USD |
0.0174 USD |
| 2024-03-01 |
0.0176 USD |
26,693,947.0809 |
0.0159 USD |
0.0159 USD |
0.0200 USD |
0.0181 USD |
| 2024-02-29 |
0.0161 USD |
32,582,147.6803 |
0.0154 USD |
0.0121 USD |
0.0208 USD |
0.0160 USD |
| 2024-02-28 |
0.0161 USD |
24,840,617.6208 |
0.0159 USD |
0.0145 USD |
0.0173 USD |
0.0153 USD |
| 2024-02-27 |
0.0167 USD |
21,228,276.4895 |
0.0165 USD |
0.0158 USD |
0.0178 USD |
0.0158 USD |
| 2024-02-26 |
0.0173 USD |
40,298,130.2677 |
0.0163 USD |
0.0151 USD |
0.0187 USD |
0.0170 USD |
| 2024-02-25 |
0.0157 USD |
12,075,207.8712 |
0.0153 USD |
0.0147 USD |
0.0172 USD |
0.0169 USD |
| 2024-02-24 |
0.0156 USD |
10,736,685.4875 |
0.0165 USD |
0.0151 USD |
0.0165 USD |
0.0152 USD |
| 2024-02-23 |
0.0150 USD |
22,523,357.1153 |
0.0134 USD |
0.0134 USD |
0.0170 USD |
0.0164 USD |
| 2024-02-22 |
0.0136 USD |
13,295,464.5281 |
0.0132 USD |
0.0126 USD |
0.0143 USD |
0.0135 USD |
| 2024-02-21 |
0.0135 USD |
7,350,305.5300 |
0.0140 USD |
0.0128 USD |
0.0141 USD |
0.0132 USD |
| 2024-02-20 |
0.0141 USD |
9,250,592.8871 |
0.0144 USD |
0.0132 USD |
0.0146 USD |
0.0140 USD |
| 2024-02-19 |
0.0146 USD |
6,471,725.9133 |
0.0144 USD |
0.0141 USD |
0.0150 USD |
0.0147 USD |
| 2024-02-18 |
0.0139 USD |
12,369,027.6591 |
0.0142 USD |
0.0126 USD |
0.0146 USD |
0.0142 USD |
| 2024-02-17 |
0.0142 USD |
6,463,287.4093 |
0.0140 USD |
0.0138 USD |
0.0151 USD |
0.0142 USD |
| 2024-02-16 |
0.0141 USD |
10,037,064.7214 |
0.0144 USD |
0.0137 USD |
0.0150 USD |
0.0139 USD |
| 2024-02-15 |
0.0148 USD |
9,404,609.1997 |
0.0148 USD |
0.0144 USD |
0.0151 USD |
0.0148 USD |
| 2024-02-14 |
0.0149 USD |
11,841,817.0156 |
0.0147 USD |
0.0142 USD |
0.0153 USD |
0.0149 USD |
| 2024-02-13 |
0.0150 USD |
16,424,054.0748 |
0.0146 USD |
0.0142 USD |
0.0158 USD |
0.0152 USD |
| 2024-02-12 |
0.0152 USD |
27,785,468.0908 |
0.0156 USD |
0.0140 USD |
0.0170 USD |
0.0147 USD |
| 2024-02-11 |
0.0148 USD |
36,502,643.3189 |
0.0140 USD |
0.0137 USD |
0.0169 USD |
0.0155 USD |
| 2024-02-10 |
0.0133 USD |
32,760,111.6398 |
0.0121 USD |
0.0118 USD |
0.0149 USD |
0.0136 USD |
| 2024-02-09 |
0.0122 USD |
15,984,875.3319 |
0.0124 USD |
0.0116 USD |
0.0128 USD |
0.0122 USD |
| 2024-02-08 |
0.0128 USD |
12,361,887.7520 |
0.0124 USD |
0.0120 USD |
0.0141 USD |
0.0126 USD |
| 2024-02-07 |
0.0120 USD |
23,057,043.7688 |
0.0127 USD |
0.0112 USD |
0.0130 USD |
0.0123 USD |
| 2024-02-06 |
0.0127 USD |
10,925,407.0430 |
0.0126 USD |
0.0120 USD |
0.0134 USD |
0.0127 USD |
| 2024-02-05 |
0.0133 USD |
39,642,451.1459 |
0.0134 USD |
0.0118 USD |
0.0147 USD |
0.0119 USD |
| 2024-02-04 |
0.0122 USD |
58,418,836.2340 |
0.0110 USD |
0.0108 USD |
0.0135 USD |
0.0130 USD |
| 2024-02-03 |
0.0103 USD |
27,699,418.0985 |
0.0097 USD |
0.0093 USD |
0.0113 USD |
0.0110 USD |
| 2024-02-02 |
0.0090 USD |
7,098,549.6939 |
0.0088 USD |
0.0087 USD |
0.0095 USD |
0.0093 USD |
| 2024-02-01 |
0.0087 USD |
4,299,294.5050 |
0.0091 USD |
0.0084 USD |
0.0092 USD |
0.0088 USD |
| 2024-01-31 |
0.0090 USD |
3,290,197.4493 |
0.0091 USD |
0.0088 USD |
0.0094 USD |
0.0091 USD |
| 2024-01-30 |
0.0091 USD |
7,589,139.6702 |
0.0089 USD |
0.0087 USD |
0.0095 USD |
0.0091 USD |
| 2024-01-29 |
0.0089 USD |
10,319,738.9628 |
0.0091 USD |
0.0083 USD |
0.0093 USD |
0.0089 USD |
| 2024-01-28 |
0.0090 USD |
4,148,503.0779 |
0.0087 USD |
0.0086 USD |
0.0092 USD |
0.0090 USD |
| 2024-01-27 |
0.0086 USD |
3,565,431.7946 |
0.0084 USD |
0.0084 USD |
0.0088 USD |
0.0088 USD |
| 2024-01-26 |
0.0084 USD |
9,688,031.1333 |
0.0085 USD |
0.0081 USD |
0.0088 USD |
0.0084 USD |
| 2024-01-25 |
0.0086 USD |
3,177,173.4818 |
0.0089 USD |
0.0084 USD |
0.0089 USD |
0.0084 USD |
| 2024-01-24 |
0.0087 USD |
3,574,298.9763 |
0.0086 USD |
0.0083 USD |
0.0093 USD |
0.0087 USD |
| 2024-01-23 |
0.0086 USD |
6,596,907.8011 |
0.0088 USD |
0.0079 USD |
0.0091 USD |
0.0086 USD |
| 2024-01-22 |
0.0087 USD |
7,023,898.1997 |
0.0089 USD |
0.0083 USD |
0.0092 USD |
0.0088 USD |
| 2024-01-21 |
0.0092 USD |
14,727,185.7171 |
0.0091 USD |
0.0086 USD |
0.0102 USD |
0.0089 USD |
| 2024-01-20 |
0.0081 USD |
6,088,188.5662 |
0.0080 USD |
0.0078 USD |
0.0087 USD |
0.0082 USD |
| 2024-01-19 |
0.0076 USD |
6,122,763.7311 |
0.0074 USD |
0.0072 USD |
0.0081 USD |
0.0079 USD |
| 2024-01-18 |
0.0077 USD |
9,100,454.6061 |
0.0078 USD |
0.0074 USD |
0.0082 USD |
0.0076 USD |
| 2024-01-17 |
0.0079 USD |
20,757,139.6833 |
0.0079 USD |
0.0076 USD |
0.0087 USD |
0.0078 USD |
| 2024-01-16 |
0.0082 USD |
31,895,543.0682 |
0.0077 USD |
0.0077 USD |
0.0087 USD |
0.0079 USD |
| 2024-01-15 |
0.0075 USD |
20,791,057.8805 |
0.0072 USD |
0.0070 USD |
0.0083 USD |
0.0076 USD |
| 2024-01-14 |
0.0073 USD |
4,178,028.5107 |
0.0073 USD |
0.0070 USD |
0.0076 USD |
0.0073 USD |