Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-19 |
0.0105 USD |
1,952,692.2965 |
0.0106 USD |
0.0104 USD |
0.0107 USD |
0.0104 USD |
| 2022-12-18 |
0.0107 USD |
1,546,345.2407 |
0.0106 USD |
0.0105 USD |
0.0109 USD |
0.0105 USD |
| 2022-12-17 |
0.0107 USD |
2,673,486.4950 |
0.0105 USD |
0.0104 USD |
0.0110 USD |
0.0105 USD |
| 2022-12-16 |
0.0110 USD |
2,358,200.7373 |
0.0111 USD |
0.0106 USD |
0.0114 USD |
0.0108 USD |
| 2022-12-15 |
0.0112 USD |
4,842,191.1936 |
0.0119 USD |
0.0105 USD |
0.0119 USD |
0.0111 USD |
| 2022-12-14 |
0.0120 USD |
5,432,030.4451 |
0.0120 USD |
0.0116 USD |
0.0124 USD |
0.0117 USD |
| 2022-12-13 |
0.0121 USD |
1,949,874.6004 |
0.0123 USD |
0.0117 USD |
0.0125 USD |
0.0120 USD |
| 2022-12-12 |
0.0121 USD |
3,310,746.8059 |
0.0120 USD |
0.0114 USD |
0.0132 USD |
0.0123 USD |
| 2022-12-11 |
0.0120 USD |
1,392,430.7530 |
0.0119 USD |
0.0119 USD |
0.0122 USD |
0.0120 USD |
| 2022-12-10 |
0.0123 USD |
1,354,535.9299 |
0.0119 USD |
0.0118 USD |
0.0125 USD |
0.0120 USD |
| 2022-12-09 |
0.0122 USD |
2,077,476.6393 |
0.0123 USD |
0.0111 USD |
0.0127 USD |
0.0119 USD |
| 2022-12-08 |
0.0125 USD |
1,605,414.7645 |
0.0122 USD |
0.0121 USD |
0.0128 USD |
0.0125 USD |
| 2022-12-07 |
0.0121 USD |
2,426,109.3495 |
0.0125 USD |
0.0117 USD |
0.0126 USD |
0.0122 USD |
| 2022-12-06 |
0.0126 USD |
988,388.6308 |
0.0126 USD |
0.0124 USD |
0.0128 USD |
0.0126 USD |
| 2022-12-05 |
0.0129 USD |
3,038,826.2196 |
0.0130 USD |
0.0124 USD |
0.0137 USD |
0.0127 USD |
| 2022-12-04 |
0.0127 USD |
1,000,024.8945 |
0.0128 USD |
0.0125 USD |
0.0131 USD |
0.0129 USD |
| 2022-12-03 |
0.0128 USD |
2,584,072.4290 |
0.0138 USD |
0.0127 USD |
0.0139 USD |
0.0128 USD |
| 2022-12-02 |
0.0131 USD |
3,063,655.9429 |
0.0123 USD |
0.0120 USD |
0.0139 USD |
0.0137 USD |
| 2022-12-01 |
0.0124 USD |
1,777,616.6609 |
0.0126 USD |
0.0123 USD |
0.0131 USD |
0.0124 USD |
| 2022-11-30 |
0.0123 USD |
2,237,119.6433 |
0.0119 USD |
0.0118 USD |
0.0129 USD |
0.0127 USD |
| 2022-11-29 |
0.0121 USD |
2,359,127.3389 |
0.0115 USD |
0.0114 USD |
0.0137 USD |
0.0121 USD |
| 2022-11-28 |
0.0117 USD |
1,946,680.3977 |
0.0123 USD |
0.0108 USD |
0.0127 USD |
0.0113 USD |
| 2022-11-27 |
0.0133 USD |
1,889,422.2839 |
0.0137 USD |
0.0125 USD |
0.0139 USD |
0.0125 USD |
| 2022-11-26 |
0.0144 USD |
1,608,586.8602 |
0.0147 USD |
0.0133 USD |
0.0150 USD |
0.0137 USD |
| 2022-11-25 |
0.0148 USD |
2,769,574.8106 |
0.0130 USD |
0.0126 USD |
0.0148 USD |
0.0148 USD |
| 2022-11-24 |
0.0125 USD |
3,075,606.2920 |
0.0113 USD |
0.0112 USD |
0.0138 USD |
0.0130 USD |
| 2022-11-23 |
0.0111 USD |
1,191,059.6288 |
0.0104 USD |
0.0103 USD |
0.0115 USD |
0.0113 USD |
| 2022-11-22 |
0.0110 USD |
1,851,638.6522 |
0.0117 USD |
0.0101 USD |
0.0118 USD |
0.0104 USD |
| 2022-11-21 |
0.0118 USD |
2,243,362.4149 |
0.0114 USD |
0.0110 USD |
0.0123 USD |
0.0117 USD |
| 2022-11-20 |
0.0113 USD |
4,691,409.2982 |
0.0123 USD |
0.0111 USD |
0.0129 USD |
0.0113 USD |
| 2022-11-19 |
0.0123 USD |
1,727,775.2485 |
0.0122 USD |
0.0119 USD |
0.0128 USD |
0.0123 USD |
| 2022-11-18 |
0.0126 USD |
2,963,461.3080 |
0.0124 USD |
0.0121 USD |
0.0130 USD |
0.0121 USD |
| 2022-11-17 |
0.0125 USD |
2,688,776.9635 |
0.0127 USD |
0.0121 USD |
0.0128 USD |
0.0127 USD |
| 2022-11-16 |
0.0126 USD |
3,029,217.7562 |
0.0128 USD |
0.0125 USD |
0.0132 USD |
0.0126 USD |
| 2022-11-15 |
0.0128 USD |
4,039,330.9675 |
0.0118 USD |
0.0118 USD |
0.0136 USD |
0.0127 USD |
| 2022-11-14 |
0.0121 USD |
3,145,067.2644 |
0.0122 USD |
0.0113 USD |
0.0129 USD |
0.0117 USD |
| 2022-11-13 |
0.0125 USD |
2,716,410.4345 |
0.0137 USD |
0.0119 USD |
0.0138 USD |
0.0122 USD |
| 2022-11-12 |
0.0135 USD |
2,564,061.3626 |
0.0141 USD |
0.0127 USD |
0.0145 USD |
0.0137 USD |
| 2022-11-11 |
0.0146 USD |
1,818,709.6545 |
0.0156 USD |
0.0139 USD |
0.0159 USD |
0.0142 USD |
| 2022-11-10 |
0.0144 USD |
6,803,180.1528 |
0.0116 USD |
0.0110 USD |
0.0160 USD |
0.0153 USD |
| 2022-11-09 |
0.0130 USD |
3,813,973.3587 |
0.0161 USD |
0.0109 USD |
0.0162 USD |
0.0109 USD |
| 2022-11-08 |
0.0166 USD |
2,829,274.3341 |
0.0175 USD |
0.0149 USD |
0.0176 USD |
0.0161 USD |
| 2022-11-07 |
0.0172 USD |
305,536.2666 |
0.0173 USD |
0.0170 USD |
0.0175 USD |
0.0175 USD |
| 2022-11-06 |
0.0174 USD |
455,620.6510 |
0.0173 USD |
0.0169 USD |
0.0177 USD |
0.0176 USD |
| 2022-11-05 |
0.0173 USD |
4,229,381.7191 |
0.0173 USD |
0.0171 USD |
0.0180 USD |
0.0173 USD |
| 2022-11-04 |
0.0173 USD |
3,361,365.7863 |
0.0169 USD |
0.0168 USD |
0.0175 USD |
0.0173 USD |
| 2022-11-03 |
0.0174 USD |
2,418,579.1281 |
0.0171 USD |
0.0166 USD |
0.0183 USD |
0.0169 USD |
| 2022-11-02 |
0.0172 USD |
1,922,695.4788 |
0.0170 USD |
0.0169 USD |
0.0183 USD |
0.0173 USD |
| 2022-11-01 |
0.0171 USD |
511,896.4327 |
0.0171 USD |
0.0167 USD |
0.0178 USD |
0.0169 USD |
| 2022-10-31 |
0.0172 USD |
797,021.4798 |
0.0182 USD |
0.0164 USD |
0.0183 USD |
0.0172 USD |