Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-14 |
0.0628 USD |
142,917.7107 |
0.0623 USD |
0.0620 USD |
0.0638 USD |
0.0620 USD |
| 2022-04-13 |
0.0633 USD |
594,864.7754 |
0.0630 USD |
0.0618 USD |
0.0643 USD |
0.0624 USD |
| 2022-04-12 |
0.0636 USD |
203,434.5325 |
0.0653 USD |
0.0624 USD |
0.0661 USD |
0.0631 USD |
| 2022-04-11 |
0.0651 USD |
101,523.5413 |
0.0681 USD |
0.0644 USD |
0.0683 USD |
0.0652 USD |
| 2022-04-10 |
0.0680 USD |
185,109.4793 |
0.0684 USD |
0.0675 USD |
0.0685 USD |
0.0683 USD |
| 2022-04-09 |
0.0687 USD |
317,385.5837 |
0.0681 USD |
0.0681 USD |
0.0690 USD |
0.0685 USD |
| 2022-04-08 |
0.0686 USD |
282,205.8566 |
0.0686 USD |
0.0680 USD |
0.0691 USD |
0.0681 USD |
| 2022-04-07 |
0.0693 USD |
2,180,833.5552 |
0.0686 USD |
0.0677 USD |
0.0705 USD |
0.0687 USD |
| 2022-04-06 |
0.0705 USD |
543,634.2753 |
0.0701 USD |
0.0686 USD |
0.0711 USD |
0.0688 USD |
| 2022-04-05 |
0.0707 USD |
232,327.7320 |
0.0692 USD |
0.0692 USD |
0.0715 USD |
0.0706 USD |
| 2022-04-04 |
0.0704 USD |
82,732.8086 |
0.0726 USD |
0.0688 USD |
0.0727 USD |
0.0692 USD |
| 2022-04-03 |
0.0713 USD |
541,194.7924 |
0.0712 USD |
0.0709 USD |
0.0738 USD |
0.0724 USD |
| 2022-04-02 |
0.0731 USD |
714,045.8552 |
0.0726 USD |
0.0710 USD |
0.0740 USD |
0.0710 USD |
| 2022-04-01 |
0.0746 USD |
279,323.2909 |
0.0737 USD |
0.0723 USD |
0.0768 USD |
0.0732 USD |
| 2022-03-31 |
0.0731 USD |
253,465.3124 |
0.0719 USD |
0.0712 USD |
0.0746 USD |
0.0731 USD |
| 2022-03-30 |
0.0707 USD |
75,961.0816 |
0.0722 USD |
0.0699 USD |
0.0722 USD |
0.0718 USD |
| 2022-03-29 |
0.0737 USD |
44,333.2958 |
0.0740 USD |
0.0722 USD |
0.0744 USD |
0.0738 USD |
| 2022-03-28 |
0.0742 USD |
587,444.3347 |
0.0665 USD |
0.0665 USD |
0.0804 USD |
0.0741 USD |
| 2022-03-27 |
0.0657 USD |
866,821.6201 |
0.0615 USD |
0.0614 USD |
0.0700 USD |
0.0665 USD |
| 2022-03-26 |
0.0612 USD |
366,503.2403 |
0.0640 USD |
0.0612 USD |
0.0640 USD |
0.0612 USD |
| 2022-03-25 |
0.0641 USD |
563,380.5237 |
0.0641 USD |
0.0632 USD |
0.0643 USD |
0.0637 USD |
| 2022-03-24 |
0.0642 USD |
1,392,818.6223 |
0.0652 USD |
0.0636 USD |
0.0655 USD |
0.0642 USD |
| 2022-03-23 |
0.0645 USD |
188,755.4782 |
0.0638 USD |
0.0636 USD |
0.0656 USD |
0.0647 USD |
| 2022-03-22 |
0.0633 USD |
437,089.1672 |
0.0638 USD |
0.0631 USD |
0.0661 USD |
0.0634 USD |
| 2022-03-21 |
0.0638 USD |
1,933,969.7304 |
0.0639 USD |
0.0618 USD |
0.0670 USD |
0.0630 USD |
| 2022-03-20 |
0.0655 USD |
136,251.5490 |
0.0679 USD |
0.0633 USD |
0.0679 USD |
0.0635 USD |
| 2022-03-19 |
0.0662 USD |
229,828.4325 |
0.0646 USD |
0.0640 USD |
0.0686 USD |
0.0678 USD |
| 2022-03-18 |
0.0642 USD |
56,097.8996 |
0.0636 USD |
0.0624 USD |
0.0653 USD |
0.0644 USD |
| 2022-03-17 |
0.0644 USD |
405,692.9346 |
0.0649 USD |
0.0632 USD |
0.0652 USD |
0.0634 USD |
| 2022-03-16 |
0.0640 USD |
854,178.4403 |
0.0603 USD |
0.0603 USD |
0.0641 USD |
0.0641 USD |
| 2022-03-15 |
0.0618 USD |
1,154,669.4844 |
0.0614 USD |
0.0596 USD |
0.0633 USD |
0.0604 USD |
| 2022-03-14 |
0.0636 USD |
1,274,259.9398 |
0.0635 USD |
0.0611 USD |
0.0668 USD |
0.0611 USD |
| 2022-03-13 |
0.0650 USD |
354,881.8415 |
0.0648 USD |
0.0632 USD |
0.0667 USD |
0.0634 USD |
| 2022-03-12 |
0.0671 USD |
1,128,866.1647 |
0.0664 USD |
0.0644 USD |
0.0686 USD |
0.0647 USD |
| 2022-03-11 |
0.0701 USD |
1,036,857.8139 |
0.0726 USD |
0.0656 USD |
0.0746 USD |
0.0657 USD |
| 2022-03-10 |
0.0738 USD |
1,214,607.9314 |
0.0717 USD |
0.0681 USD |
0.0864 USD |
0.0735 USD |
| 2022-03-09 |
0.0725 USD |
721,573.7939 |
0.0731 USD |
0.0687 USD |
0.0759 USD |
0.0723 USD |
| 2022-03-08 |
0.0722 USD |
442,285.6720 |
0.0748 USD |
0.0698 USD |
0.0765 USD |
0.0726 USD |
| 2022-03-07 |
0.0745 USD |
324,290.3117 |
0.0767 USD |
0.0662 USD |
0.0780 USD |
0.0673 USD |
| 2022-03-06 |
0.0792 USD |
888,204.9300 |
0.0786 USD |
0.0762 USD |
0.0834 USD |
0.0777 USD |
| 2022-03-05 |
0.0770 USD |
213,033.3824 |
0.0748 USD |
0.0746 USD |
0.0794 USD |
0.0772 USD |
| 2022-03-04 |
0.0786 USD |
132,424.8296 |
0.0803 USD |
0.0745 USD |
0.0829 USD |
0.0748 USD |
| 2022-03-03 |
0.0794 USD |
446,700.8428 |
0.0776 USD |
0.0710 USD |
0.0857 USD |
0.0826 USD |
| 2022-03-02 |
0.0812 USD |
183,783.4433 |
0.0860 USD |
0.0764 USD |
0.0865 USD |
0.0771 USD |
| 2022-03-01 |
0.0864 USD |
374,751.7119 |
0.0897 USD |
0.0820 USD |
0.0897 USD |
0.0864 USD |
| 2022-02-28 |
0.0876 USD |
150,174.4492 |
0.0824 USD |
0.0811 USD |
0.0966 USD |
0.0879 USD |
| 2022-02-27 |
0.0848 USD |
710,797.4165 |
0.0809 USD |
0.0777 USD |
0.1001 USD |
0.0863 USD |
| 2022-02-26 |
0.0910 USD |
1,208,042.8679 |
0.0901 USD |
0.0775 USD |
0.1175 USD |
0.0806 USD |
| 2022-02-25 |
0.0799 USD |
773,760.9875 |
0.0619 USD |
0.0610 USD |
0.0956 USD |
0.0933 USD |
| 2022-02-24 |
0.0593 USD |
743,107.5310 |
0.0582 USD |
0.0476 USD |
0.0640 USD |
0.0621 USD |