Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
0.0155 USD |
603,983.7994 |
0.0156 USD |
0.0141 USD |
0.0164 USD |
0.0142 USD |
| 2024-03-04 |
0.0164 USD |
282,626.2594 |
0.0165 USD |
0.0157 USD |
0.0170 USD |
0.0158 USD |
| 2024-03-03 |
0.0166 USD |
523,118.8194 |
0.0171 USD |
0.0159 USD |
0.0173 USD |
0.0164 USD |
| 2024-03-02 |
0.0173 USD |
251,504.3375 |
0.0181 USD |
0.0169 USD |
0.0182 USD |
0.0174 USD |
| 2024-03-01 |
0.0174 USD |
462,338.6201 |
0.0159 USD |
0.0159 USD |
0.0190 USD |
0.0179 USD |
| 2024-02-29 |
0.0159 USD |
599,892.1284 |
0.0154 USD |
0.0151 USD |
0.0165 USD |
0.0159 USD |
| 2024-02-28 |
0.0161 USD |
424,333.0330 |
0.0159 USD |
0.0150 USD |
0.0171 USD |
0.0152 USD |
| 2024-02-27 |
0.0169 USD |
474,076.8655 |
0.0165 USD |
0.0160 USD |
0.0177 USD |
0.0166 USD |
| 2024-02-26 |
0.0175 USD |
717,205.4623 |
0.0163 USD |
0.0162 USD |
0.0187 USD |
0.0177 USD |
| 2024-02-25 |
0.0151 USD |
338,678.4441 |
0.0153 USD |
0.0147 USD |
0.0156 USD |
0.0150 USD |
| 2024-02-24 |
0.0155 USD |
201,909.5795 |
0.0163 USD |
0.0151 USD |
0.0164 USD |
0.0154 USD |
| 2024-02-23 |
0.0145 USD |
145,744.8458 |
0.0135 USD |
0.0134 USD |
0.0152 USD |
0.0147 USD |
| 2024-02-22 |
0.0136 USD |
153,300.0919 |
0.0133 USD |
0.0132 USD |
0.0139 USD |
0.0134 USD |
| 2024-02-21 |
0.0137 USD |
405,219.3875 |
0.0140 USD |
0.0132 USD |
0.0141 USD |
0.0132 USD |
| 2024-02-20 |
0.0142 USD |
176,871.0912 |
0.0143 USD |
0.0139 USD |
0.0146 USD |
0.0141 USD |
| 2024-02-19 |
0.0146 USD |
210,408.9620 |
0.0144 USD |
0.0141 USD |
0.0148 USD |
0.0147 USD |
| 2024-02-18 |
0.0140 USD |
162,935.8476 |
0.0142 USD |
0.0136 USD |
0.0144 USD |
0.0139 USD |
| 2024-02-17 |
0.0140 USD |
59,863.0633 |
0.0140 USD |
0.0138 USD |
0.0142 USD |
0.0142 USD |
| 2024-02-16 |
0.0140 USD |
287,806.0318 |
0.0144 USD |
0.0135 USD |
0.0146 USD |
0.0141 USD |
| 2024-02-15 |
0.0149 USD |
1,925,674.1059 |
0.0147 USD |
0.0142 USD |
0.0152 USD |
0.0145 USD |
| 2024-02-14 |
0.0148 USD |
329,200.9109 |
0.0147 USD |
0.0143 USD |
0.0153 USD |
0.0150 USD |
| 2024-02-13 |
0.0148 USD |
538,707.9430 |
0.0146 USD |
0.0143 USD |
0.0156 USD |
0.0148 USD |
| 2024-02-12 |
0.0153 USD |
517,760.5855 |
0.0156 USD |
0.0142 USD |
0.0168 USD |
0.0145 USD |
| 2024-02-11 |
0.0146 USD |
654,294.4161 |
0.0140 USD |
0.0137 USD |
0.0158 USD |
0.0156 USD |
| 2024-02-10 |
0.0130 USD |
436,246.3103 |
0.0121 USD |
0.0119 USD |
0.0143 USD |
0.0142 USD |
| 2024-02-09 |
0.0120 USD |
1,256,652.6376 |
0.0124 USD |
0.0115 USD |
0.0128 USD |
0.0121 USD |
| 2024-02-08 |
0.0125 USD |
489,539.6528 |
0.0124 USD |
0.0120 USD |
0.0132 USD |
0.0126 USD |
| 2024-02-07 |
0.0121 USD |
638,994.4790 |
0.0127 USD |
0.0114 USD |
0.0128 USD |
0.0118 USD |
| 2024-02-06 |
0.0127 USD |
502,594.1073 |
0.0126 USD |
0.0120 USD |
0.0134 USD |
0.0128 USD |
| 2024-02-05 |
0.0131 USD |
1,441,513.5296 |
0.0133 USD |
0.0119 USD |
0.0144 USD |
0.0119 USD |
| 2024-02-04 |
0.0122 USD |
1,836,086.2734 |
0.0109 USD |
0.0108 USD |
0.0131 USD |
0.0129 USD |
| 2024-02-03 |
0.0102 USD |
917,523.9691 |
0.0097 USD |
0.0092 USD |
0.0110 USD |
0.0102 USD |
| 2024-02-02 |
0.0089 USD |
536,561.9563 |
0.0088 USD |
0.0087 USD |
0.0093 USD |
0.0093 USD |
| 2024-02-01 |
0.0087 USD |
126,809.0229 |
0.0091 USD |
0.0084 USD |
0.0091 USD |
0.0086 USD |
| 2024-01-31 |
0.0090 USD |
292,535.7422 |
0.0091 USD |
0.0088 USD |
0.0092 USD |
0.0090 USD |
| 2024-01-30 |
0.0090 USD |
276,960.8134 |
0.0089 USD |
0.0088 USD |
0.0091 USD |
0.0091 USD |
| 2024-01-29 |
0.0089 USD |
276,621.5696 |
0.0091 USD |
0.0087 USD |
0.0093 USD |
0.0090 USD |
| 2024-01-28 |
0.0089 USD |
259,750.5077 |
0.0087 USD |
0.0086 USD |
0.0092 USD |
0.0090 USD |
| 2024-01-27 |
0.0085 USD |
62,057.9235 |
0.0084 USD |
0.0084 USD |
0.0086 USD |
0.0086 USD |
| 2024-01-26 |
0.0085 USD |
532,479.4630 |
0.0085 USD |
0.0082 USD |
0.0086 USD |
0.0083 USD |
| 2024-01-25 |
0.0087 USD |
337,809.8103 |
0.0090 USD |
0.0085 USD |
0.0090 USD |
0.0086 USD |
| 2024-01-24 |
0.0087 USD |
476,553.8050 |
0.0086 USD |
0.0084 USD |
0.0089 USD |
0.0086 USD |
| 2024-01-23 |
0.0084 USD |
1,101,940.4769 |
0.0088 USD |
0.0079 USD |
0.0089 USD |
0.0086 USD |
| 2024-01-22 |
0.0088 USD |
688,889.0035 |
0.0089 USD |
0.0085 USD |
0.0091 USD |
0.0086 USD |
| 2024-01-21 |
0.0091 USD |
1,810,979.3897 |
0.0092 USD |
0.0087 USD |
0.0102 USD |
0.0090 USD |
| 2024-01-20 |
0.0087 USD |
2,278,122.5011 |
0.0080 USD |
0.0080 USD |
0.0104 USD |
0.0094 USD |
| 2024-01-19 |
0.0080 USD |
1,520,363.6251 |
0.0074 USD |
0.0072 USD |
0.0080 USD |
0.0080 USD |
| 2024-01-18 |
0.0074 USD |
1,548,679.9915 |
0.0078 USD |
0.0070 USD |
0.0079 USD |
0.0075 USD |
| 2024-01-17 |
0.0079 USD |
471,557.9401 |
0.0079 USD |
0.0077 USD |
0.0083 USD |
0.0078 USD |
| 2024-01-16 |
0.0082 USD |
1,980,655.1685 |
0.0076 USD |
0.0076 USD |
0.0087 USD |
0.0079 USD |