Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-02 |
0.0292 USD |
11,232.5566 |
0.0293 USD |
0.0288 USD |
0.0294 USD |
0.0291 USD |
| 2022-07-01 |
0.0291 USD |
20,716.1773 |
0.0287 USD |
0.0287 USD |
0.0294 USD |
0.0291 USD |
| 2022-06-30 |
0.0295 USD |
173,930.9977 |
0.0308 USD |
0.0279 USD |
0.0310 USD |
0.0286 USD |
| 2022-06-29 |
0.0302 USD |
97,324.9916 |
0.0312 USD |
0.0288 USD |
0.0313 USD |
0.0308 USD |
| 2022-06-28 |
0.0317 USD |
114,640.7777 |
0.0319 USD |
0.0312 USD |
0.0320 USD |
0.0313 USD |
| 2022-06-27 |
0.0324 USD |
38,054.7848 |
0.0325 USD |
0.0318 USD |
0.0328 USD |
0.0319 USD |
| 2022-06-26 |
0.0323 USD |
106,943.9152 |
0.0322 USD |
0.0320 USD |
0.0325 USD |
0.0325 USD |
| 2022-06-25 |
0.0324 USD |
54,147.4654 |
0.0331 USD |
0.0318 USD |
0.0331 USD |
0.0322 USD |
| 2022-06-24 |
0.0318 USD |
361,104.2241 |
0.0307 USD |
0.0306 USD |
0.0335 USD |
0.0333 USD |
| 2022-06-23 |
0.0302 USD |
236,121.8528 |
0.0301 USD |
0.0299 USD |
0.0309 USD |
0.0308 USD |
| 2022-06-22 |
0.0300 USD |
242,570.4706 |
0.0304 USD |
0.0298 USD |
0.0304 USD |
0.0299 USD |
| 2022-06-21 |
0.0306 USD |
145,767.8397 |
0.0293 USD |
0.0289 USD |
0.0312 USD |
0.0305 USD |
| 2022-06-20 |
0.0297 USD |
44,097.6492 |
0.0299 USD |
0.0292 USD |
0.0300 USD |
0.0293 USD |
| 2022-06-19 |
0.0291 USD |
312,528.0721 |
0.0276 USD |
0.0276 USD |
0.0300 USD |
0.0299 USD |
| 2022-06-18 |
0.0278 USD |
164,224.4450 |
0.0306 USD |
0.0262 USD |
0.0307 USD |
0.0277 USD |
| 2022-06-17 |
0.0312 USD |
381,022.8785 |
0.0294 USD |
0.0290 USD |
0.0327 USD |
0.0305 USD |
| 2022-06-16 |
0.0281 USD |
113,356.3117 |
0.0284 USD |
0.0276 USD |
0.0294 USD |
0.0286 USD |
| 2022-06-15 |
0.0268 USD |
197,525.5790 |
0.0271 USD |
0.0257 USD |
0.0282 USD |
0.0282 USD |
| 2022-06-14 |
0.0273 USD |
227,956.3437 |
0.0247 USD |
0.0243 USD |
0.0275 USD |
0.0273 USD |
| 2022-06-13 |
0.0246 USD |
163,649.1472 |
0.0282 USD |
0.0238 USD |
0.0282 USD |
0.0247 USD |
| 2022-06-12 |
0.0291 USD |
605,589.0671 |
0.0298 USD |
0.0269 USD |
0.0310 USD |
0.0291 USD |
| 2022-06-11 |
0.0288 USD |
454,694.0272 |
0.0353 USD |
0.0280 USD |
0.0353 USD |
0.0281 USD |
| 2022-06-10 |
0.0352 USD |
55,281.9008 |
0.0361 USD |
0.0351 USD |
0.0364 USD |
0.0353 USD |
| 2022-06-09 |
0.0358 USD |
55,987.4451 |
0.0354 USD |
0.0353 USD |
0.0362 USD |
0.0360 USD |
| 2022-06-08 |
0.0356 USD |
64,635.4732 |
0.0356 USD |
0.0350 USD |
0.0359 USD |
0.0355 USD |
| 2022-06-07 |
0.0331 USD |
222,933.8730 |
0.0357 USD |
0.0320 USD |
0.0360 USD |
0.0354 USD |
| 2022-06-06 |
0.0357 USD |
250,231.4880 |
0.0375 USD |
0.0352 USD |
0.0378 USD |
0.0357 USD |
| 2022-06-05 |
0.0373 USD |
14,973.4909 |
0.0374 USD |
0.0369 USD |
0.0377 USD |
0.0375 USD |
| 2022-06-04 |
0.0379 USD |
39,927.8809 |
0.0383 USD |
0.0375 USD |
0.0384 USD |
0.0376 USD |
| 2022-06-03 |
0.0383 USD |
80,956.4950 |
0.0380 USD |
0.0373 USD |
0.0395 USD |
0.0384 USD |
| 2022-06-02 |
0.0373 USD |
476,298.0159 |
0.0365 USD |
0.0364 USD |
0.0385 USD |
0.0379 USD |
| 2022-06-01 |
0.0367 USD |
827,889.9733 |
0.0389 USD |
0.0366 USD |
0.0394 USD |
0.0368 USD |
| 2022-05-31 |
0.0379 USD |
405,503.8690 |
0.0372 USD |
0.0364 USD |
0.0393 USD |
0.0389 USD |
| 2022-05-30 |
0.0354 USD |
272,106.8719 |
0.0347 USD |
0.0346 USD |
0.0369 USD |
0.0364 USD |
| 2022-05-29 |
0.0347 USD |
211,349.2690 |
0.0366 USD |
0.0327 USD |
0.0369 USD |
0.0348 USD |
| 2022-05-28 |
0.0367 USD |
199,401.5614 |
0.0362 USD |
0.0352 USD |
0.0376 USD |
0.0366 USD |
| 2022-05-27 |
0.0354 USD |
53,770.6923 |
0.0355 USD |
0.0353 USD |
0.0360 USD |
0.0360 USD |
| 2022-05-26 |
0.0369 USD |
353,784.2172 |
0.0375 USD |
0.0350 USD |
0.0381 USD |
0.0355 USD |
| 2022-05-25 |
0.0353 USD |
311,119.7723 |
0.0334 USD |
0.0331 USD |
0.0376 USD |
0.0375 USD |
| 2022-05-24 |
0.0332 USD |
227,903.9240 |
0.0338 USD |
0.0328 USD |
0.0342 USD |
0.0333 USD |
| 2022-05-23 |
0.0343 USD |
956,887.3060 |
0.0340 USD |
0.0330 USD |
0.0357 USD |
0.0341 USD |
| 2022-05-22 |
0.0339 USD |
219,664.2616 |
0.0331 USD |
0.0329 USD |
0.0342 USD |
0.0339 USD |
| 2022-05-21 |
0.0328 USD |
1,152,248.4004 |
0.0311 USD |
0.0295 USD |
0.0333 USD |
0.0329 USD |
| 2022-05-20 |
0.0335 USD |
443,730.3833 |
0.0342 USD |
0.0310 USD |
0.0352 USD |
0.0310 USD |
| 2022-05-19 |
0.0352 USD |
1,825,866.5766 |
0.0333 USD |
0.0331 USD |
0.0381 USD |
0.0340 USD |
| 2022-05-18 |
0.0354 USD |
2,360,013.9399 |
0.0346 USD |
0.0316 USD |
0.0384 USD |
0.0334 USD |
| 2022-05-17 |
0.0327 USD |
4,672,069.2517 |
0.0282 USD |
0.0273 USD |
0.0422 USD |
0.0342 USD |
| 2022-05-16 |
0.0204 USD |
9,944,308.3521 |
0.0222 USD |
0.0164 USD |
0.0276 USD |
0.0276 USD |
| 2022-05-15 |
0.0250 USD |
2,336,475.6226 |
0.0269 USD |
0.0223 USD |
0.0270 USD |
0.0224 USD |
| 2022-05-14 |
0.0278 USD |
2,221,511.5229 |
0.0286 USD |
0.0267 USD |
0.0286 USD |
0.0273 USD |