Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-15 |
0.0074 USD |
1,064,774.0227 |
0.0072 USD |
0.0071 USD |
0.0079 USD |
0.0078 USD |
| 2024-01-14 |
0.0073 USD |
321,555.3032 |
0.0073 USD |
0.0070 USD |
0.0076 USD |
0.0074 USD |
| 2024-01-13 |
0.0074 USD |
198,105.7951 |
0.0073 USD |
0.0072 USD |
0.0075 USD |
0.0073 USD |
| 2024-01-12 |
0.0074 USD |
1,038,420.2520 |
0.0076 USD |
0.0072 USD |
0.0076 USD |
0.0074 USD |
| 2024-01-11 |
0.0078 USD |
263,958.7568 |
0.0077 USD |
0.0075 USD |
0.0082 USD |
0.0076 USD |
| 2024-01-10 |
0.0075 USD |
305,411.7782 |
0.0075 USD |
0.0073 USD |
0.0077 USD |
0.0076 USD |
| 2024-01-09 |
0.0078 USD |
211,523.4469 |
0.0080 USD |
0.0076 USD |
0.0080 USD |
0.0076 USD |
| 2024-01-08 |
0.0076 USD |
650,541.6924 |
0.0079 USD |
0.0072 USD |
0.0081 USD |
0.0077 USD |
| 2024-01-07 |
0.0081 USD |
298,120.4849 |
0.0080 USD |
0.0080 USD |
0.0082 USD |
0.0080 USD |
| 2024-01-06 |
0.0081 USD |
913,741.0010 |
0.0080 USD |
0.0077 USD |
0.0084 USD |
0.0079 USD |
| 2024-01-05 |
0.0086 USD |
1,947,591.0248 |
0.0088 USD |
0.0078 USD |
0.0099 USD |
0.0080 USD |
| 2024-01-04 |
0.0075 USD |
949,509.7740 |
0.0072 USD |
0.0071 USD |
0.0079 USD |
0.0079 USD |
| 2024-01-03 |
0.0073 USD |
1,870,261.9964 |
0.0076 USD |
0.0070 USD |
0.0076 USD |
0.0073 USD |
| 2024-01-02 |
0.0080 USD |
375,658.5921 |
0.0078 USD |
0.0076 USD |
0.0083 USD |
0.0076 USD |
| 2024-01-01 |
0.0077 USD |
686,395.3315 |
0.0077 USD |
0.0075 USD |
0.0081 USD |
0.0080 USD |
| 2023-12-31 |
0.0079 USD |
1,114,558.2342 |
0.0083 USD |
0.0078 USD |
0.0085 USD |
0.0078 USD |
| 2023-12-30 |
0.0078 USD |
442,043.3220 |
0.0079 USD |
0.0076 USD |
0.0082 USD |
0.0080 USD |
| 2023-12-29 |
0.0078 USD |
719,881.6302 |
0.0080 USD |
0.0074 USD |
0.0082 USD |
0.0079 USD |
| 2023-12-28 |
0.0083 USD |
1,067,571.1554 |
0.0083 USD |
0.0077 USD |
0.0089 USD |
0.0080 USD |
| 2023-12-27 |
0.0074 USD |
1,612,733.9562 |
0.0078 USD |
0.0070 USD |
0.0079 USD |
0.0075 USD |
| 2023-12-26 |
0.0082 USD |
532,956.2293 |
0.0083 USD |
0.0080 USD |
0.0085 USD |
0.0081 USD |
| 2023-12-25 |
0.0083 USD |
698,261.7528 |
0.0084 USD |
0.0080 USD |
0.0085 USD |
0.0081 USD |
| 2023-12-24 |
0.0084 USD |
726,958.6570 |
0.0087 USD |
0.0079 USD |
0.0089 USD |
0.0085 USD |
| 2023-12-23 |
0.0088 USD |
262,804.6138 |
0.0090 USD |
0.0086 USD |
0.0090 USD |
0.0089 USD |
| 2023-12-22 |
0.0088 USD |
531,307.1610 |
0.0089 USD |
0.0086 USD |
0.0091 USD |
0.0088 USD |
| 2023-12-21 |
0.0090 USD |
561,325.2677 |
0.0089 USD |
0.0089 USD |
0.0092 USD |
0.0091 USD |
| 2023-12-20 |
0.0092 USD |
560,712.1493 |
0.0090 USD |
0.0088 USD |
0.0095 USD |
0.0092 USD |
| 2023-12-19 |
0.0092 USD |
591,783.9512 |
0.0094 USD |
0.0089 USD |
0.0094 USD |
0.0092 USD |
| 2023-12-18 |
0.0093 USD |
499,103.4186 |
0.0096 USD |
0.0090 USD |
0.0097 USD |
0.0093 USD |
| 2023-12-17 |
0.0097 USD |
256,979.3401 |
0.0099 USD |
0.0094 USD |
0.0100 USD |
0.0095 USD |
| 2023-12-16 |
0.0099 USD |
647,514.0907 |
0.0097 USD |
0.0093 USD |
0.0105 USD |
0.0099 USD |
| 2023-12-15 |
0.0096 USD |
909,640.2802 |
0.0096 USD |
0.0093 USD |
0.0099 USD |
0.0097 USD |
| 2023-12-14 |
0.0101 USD |
1,292,674.2472 |
0.0099 USD |
0.0095 USD |
0.0110 USD |
0.0096 USD |
| 2023-12-13 |
0.0099 USD |
705,436.8942 |
0.0098 USD |
0.0088 USD |
0.0099 USD |
0.0099 USD |
| 2023-12-12 |
0.0099 USD |
1,074,348.6285 |
0.0101 USD |
0.0095 USD |
0.0104 USD |
0.0099 USD |
| 2023-12-11 |
0.0097 USD |
1,368,464.3288 |
0.0107 USD |
0.0095 USD |
0.0108 USD |
0.0097 USD |
| 2023-12-10 |
0.0108 USD |
1,138,675.7542 |
0.0106 USD |
0.0099 USD |
0.0117 USD |
0.0108 USD |
| 2023-12-09 |
0.0108 USD |
2,379,890.9246 |
0.0096 USD |
0.0094 USD |
0.0124 USD |
0.0113 USD |
| 2023-12-08 |
0.0093 USD |
1,490,577.8804 |
0.0101 USD |
0.0087 USD |
0.0101 USD |
0.0094 USD |
| 2023-12-07 |
0.0096 USD |
4,065,662.4906 |
0.0112 USD |
0.0087 USD |
0.0112 USD |
0.0100 USD |
| 2023-12-06 |
0.0122 USD |
7,113,825.8057 |
0.0100 USD |
0.0099 USD |
0.0156 USD |
0.0114 USD |
| 2023-12-05 |
0.0084 USD |
3,232,364.1697 |
0.0077 USD |
0.0074 USD |
0.0093 USD |
0.0087 USD |
| 2023-12-04 |
0.0071 USD |
6,716,169.6546 |
0.0056 USD |
0.0056 USD |
0.0084 USD |
0.0082 USD |
| 2023-12-03 |
0.0051 USD |
702,418.6057 |
0.0048 USD |
0.0048 USD |
0.0054 USD |
0.0053 USD |
| 2023-12-02 |
0.0048 USD |
872,005.6469 |
0.0049 USD |
0.0047 USD |
0.0049 USD |
0.0048 USD |
| 2023-12-01 |
0.0046 USD |
1,946,180.5464 |
0.0046 USD |
0.0044 USD |
0.0049 USD |
0.0049 USD |
| 2023-11-30 |
0.0045 USD |
1,028,003.8201 |
0.0045 USD |
0.0044 USD |
0.0046 USD |
0.0045 USD |
| 2023-11-29 |
0.0046 USD |
1,589,491.1477 |
0.0044 USD |
0.0044 USD |
0.0047 USD |
0.0044 USD |
| 2023-11-28 |
0.0044 USD |
842,896.8429 |
0.0044 USD |
0.0043 USD |
0.0045 USD |
0.0044 USD |
| 2023-11-27 |
0.0045 USD |
862,353.2341 |
0.0042 USD |
0.0042 USD |
0.0046 USD |
0.0044 USD |