Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-13 |
0.0295 USD |
7,343,061.0268 |
0.0296 USD |
0.0285 USD |
0.0305 USD |
0.0285 USD |
| 2022-05-12 |
0.0296 USD |
4,035,565.7883 |
0.0391 USD |
0.0294 USD |
0.0396 USD |
0.0295 USD |
| 2022-05-11 |
0.0430 USD |
1,803,894.3463 |
0.0486 USD |
0.0390 USD |
0.0490 USD |
0.0391 USD |
| 2022-05-10 |
0.0491 USD |
392,053.4055 |
0.0490 USD |
0.0483 USD |
0.0497 USD |
0.0486 USD |
| 2022-05-09 |
0.0490 USD |
264,522.8301 |
0.0533 USD |
0.0489 USD |
0.0535 USD |
0.0492 USD |
| 2022-05-08 |
0.0534 USD |
227,764.7619 |
0.0549 USD |
0.0527 USD |
0.0549 USD |
0.0534 USD |
| 2022-05-07 |
0.0549 USD |
243,884.1005 |
0.0555 USD |
0.0545 USD |
0.0559 USD |
0.0549 USD |
| 2022-05-06 |
0.0556 USD |
288,976.3625 |
0.0556 USD |
0.0553 USD |
0.0563 USD |
0.0556 USD |
| 2022-05-05 |
0.0560 USD |
336,568.6112 |
0.0553 USD |
0.0549 USD |
0.0577 USD |
0.0555 USD |
| 2022-05-04 |
0.0550 USD |
410,121.7322 |
0.0552 USD |
0.0542 USD |
0.0559 USD |
0.0551 USD |
| 2022-05-03 |
0.0550 USD |
325,706.0566 |
0.0542 USD |
0.0540 USD |
0.0550 USD |
0.0550 USD |
| 2022-05-02 |
0.0548 USD |
89,940.1215 |
0.0554 USD |
0.0542 USD |
0.0555 USD |
0.0542 USD |
| 2022-05-01 |
0.0557 USD |
388,031.4267 |
0.0564 USD |
0.0542 USD |
0.0564 USD |
0.0557 USD |
| 2022-04-30 |
0.0564 USD |
150,279.4952 |
0.0566 USD |
0.0556 USD |
0.0572 USD |
0.0570 USD |
| 2022-04-29 |
0.0571 USD |
460,246.8381 |
0.0569 USD |
0.0563 USD |
0.0579 USD |
0.0565 USD |
| 2022-04-28 |
0.0569 USD |
225,956.4161 |
0.0521 USD |
0.0521 USD |
0.0571 USD |
0.0569 USD |
| 2022-04-27 |
0.0521 USD |
419,436.3244 |
0.0522 USD |
0.0514 USD |
0.0537 USD |
0.0521 USD |