Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.0106 USD |
175,110.2545 |
0.0105 USD |
0.0103 USD |
0.0108 USD |
0.0107 USD |
| 2024-04-24 |
0.0107 USD |
600,102.6349 |
0.0106 USD |
0.0103 USD |
0.0110 USD |
0.0103 USD |
| 2024-04-23 |
0.0105 USD |
901,026.1560 |
0.0106 USD |
0.0103 USD |
0.0110 USD |
0.0106 USD |
| 2024-04-22 |
0.0109 USD |
251,568.6052 |
0.0107 USD |
0.0106 USD |
0.0111 USD |
0.0107 USD |
| 2024-04-21 |
0.0109 USD |
242,719.0691 |
0.0109 USD |
0.0103 USD |
0.0113 USD |
0.0107 USD |
| 2024-04-20 |
0.0105 USD |
531,314.6411 |
0.0102 USD |
0.0100 USD |
0.0111 USD |
0.0111 USD |
| 2024-04-19 |
0.0104 USD |
240,298.2441 |
0.0105 USD |
0.0101 USD |
0.0110 USD |
0.0107 USD |
| 2024-04-18 |
0.0104 USD |
218,732.5639 |
0.0105 USD |
0.0100 USD |
0.0106 USD |
0.0104 USD |
| 2024-04-17 |
0.0100 USD |
308,890.6185 |
0.0101 USD |
0.0097 USD |
0.0103 USD |
0.0099 USD |
| 2024-04-16 |
0.0102 USD |
340,111.7322 |
0.0102 USD |
0.0096 USD |
0.0108 USD |
0.0096 USD |
| 2024-04-15 |
0.0107 USD |
191,223.8462 |
0.0112 USD |
0.0105 USD |
0.0112 USD |
0.0105 USD |
| 2024-04-14 |
0.0104 USD |
485,979.2354 |
0.0098 USD |
0.0098 USD |
0.0110 USD |
0.0103 USD |
| 2024-04-13 |
0.0103 USD |
608,123.7201 |
0.0108 USD |
0.0093 USD |
0.0113 USD |
0.0094 USD |
| 2024-04-12 |
0.0114 USD |
218,822.9020 |
0.0118 USD |
0.0105 USD |
0.0121 USD |
0.0110 USD |
| 2024-04-11 |
0.0118 USD |
303,812.3776 |
0.0119 USD |
0.0117 USD |
0.0121 USD |
0.0120 USD |
| 2024-04-10 |
0.0123 USD |
46,673.0370 |
0.0124 USD |
0.0121 USD |
0.0125 USD |
0.0122 USD |
| 2024-04-09 |
0.0131 USD |
327,459.1314 |
0.0125 USD |
0.0123 USD |
0.0138 USD |
0.0123 USD |
| 2024-04-08 |
0.0125 USD |
132,405.4057 |
0.0123 USD |
0.0122 USD |
0.0130 USD |
0.0124 USD |
| 2024-04-07 |
0.0125 USD |
120,291.3628 |
0.0124 USD |
0.0123 USD |
0.0128 USD |
0.0128 USD |
| 2024-04-06 |
0.0121 USD |
968,357.3192 |
0.0127 USD |
0.0112 USD |
0.0131 USD |
0.0128 USD |
| 2024-04-05 |
0.0125 USD |
385,326.2317 |
0.0126 USD |
0.0121 USD |
0.0127 USD |
0.0123 USD |
| 2024-04-04 |
0.0130 USD |
84,990.1765 |
0.0133 USD |
0.0126 USD |
0.0133 USD |
0.0126 USD |
| 2024-04-03 |
0.0135 USD |
94,177.2150 |
0.0136 USD |
0.0132 USD |
0.0137 USD |
0.0134 USD |
| 2024-04-02 |
0.0135 USD |
223,972.1387 |
0.0140 USD |
0.0131 USD |
0.0140 USD |
0.0134 USD |
| 2024-04-01 |
0.0140 USD |
352,608.4145 |
0.0143 USD |
0.0135 USD |
0.0151 USD |
0.0136 USD |
| 2024-03-31 |
0.0142 USD |
347,414.3704 |
0.0132 USD |
0.0126 USD |
0.0155 USD |
0.0143 USD |
| 2024-03-30 |
0.0132 USD |
26,587.6074 |
0.0133 USD |
0.0131 USD |
0.0136 USD |
0.0134 USD |
| 2024-03-29 |
0.0133 USD |
103,158.4406 |
0.0137 USD |
0.0131 USD |
0.0137 USD |
0.0133 USD |
| 2024-03-28 |
0.0134 USD |
110,188.4677 |
0.0129 USD |
0.0129 USD |
0.0139 USD |
0.0136 USD |
| 2024-03-27 |
0.0132 USD |
40,419.7853 |
0.0137 USD |
0.0129 USD |
0.0137 USD |
0.0129 USD |
| 2024-03-26 |
0.0140 USD |
285,491.7599 |
0.0132 USD |
0.0132 USD |
0.0145 USD |
0.0133 USD |
| 2024-03-25 |
0.0133 USD |
68,689.3540 |
0.0136 USD |
0.0127 USD |
0.0136 USD |
0.0134 USD |
| 2024-03-24 |
0.0126 USD |
156,528.8508 |
0.0130 USD |
0.0124 USD |
0.0133 USD |
0.0133 USD |
| 2024-03-23 |
0.0129 USD |
167,629.6683 |
0.0132 USD |
0.0127 USD |
0.0133 USD |
0.0127 USD |
| 2024-03-22 |
0.0140 USD |
155,731.9298 |
0.0142 USD |
0.0129 USD |
0.0146 USD |
0.0130 USD |
| 2024-03-21 |
0.0131 USD |
215,176.1636 |
0.0123 USD |
0.0121 USD |
0.0144 USD |
0.0141 USD |
| 2024-03-20 |
0.0115 USD |
189,853.5939 |
0.0111 USD |
0.0110 USD |
0.0125 USD |
0.0119 USD |
| 2024-03-19 |
0.0115 USD |
231,961.6848 |
0.0120 USD |
0.0107 USD |
0.0120 USD |
0.0115 USD |
| 2024-03-18 |
0.0126 USD |
130,979.6377 |
0.0128 USD |
0.0119 USD |
0.0129 USD |
0.0119 USD |
| 2024-03-17 |
0.0129 USD |
128,841.7371 |
0.0119 USD |
0.0119 USD |
0.0141 USD |
0.0128 USD |
| 2024-03-16 |
0.0125 USD |
251,735.8513 |
0.0122 USD |
0.0120 USD |
0.0127 USD |
0.0121 USD |
| 2024-03-15 |
0.0123 USD |
875,884.7797 |
0.0130 USD |
0.0116 USD |
0.0132 USD |
0.0121 USD |
| 2024-03-14 |
0.0140 USD |
194,346.4734 |
0.0139 USD |
0.0135 USD |
0.0143 USD |
0.0136 USD |
| 2024-03-13 |
0.0146 USD |
177,859.5524 |
0.0144 USD |
0.0140 USD |
0.0152 USD |
0.0140 USD |
| 2024-03-12 |
0.0151 USD |
557,254.0488 |
0.0156 USD |
0.0147 USD |
0.0156 USD |
0.0147 USD |
| 2024-03-11 |
0.0153 USD |
179,459.9948 |
0.0156 USD |
0.0151 USD |
0.0158 USD |
0.0154 USD |
| 2024-03-10 |
0.0161 USD |
184,524.0220 |
0.0155 USD |
0.0154 USD |
0.0165 USD |
0.0155 USD |
| 2024-03-09 |
0.0158 USD |
128,085.7220 |
0.0159 USD |
0.0156 USD |
0.0161 USD |
0.0160 USD |
| 2024-03-08 |
0.0160 USD |
556,679.8588 |
0.0164 USD |
0.0153 USD |
0.0165 USD |
0.0160 USD |
| 2024-03-07 |
0.0157 USD |
489,004.0889 |
0.0146 USD |
0.0145 USD |
0.0167 USD |
0.0167 USD |