Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tSGBUSD
Date Price Volume Open Low High Close
2023-06-20 0.0057 USD 288,655.5182 0.0056 USD 0.0056 USD 0.0059 USD 0.0057 USD
2023-06-19 0.0055 USD 1,360,073.0050 0.0055 USD 0.0055 USD 0.0056 USD 0.0056 USD
2023-06-18 0.0055 USD 2,550,025.0820 0.0055 USD 0.0054 USD 0.0056 USD 0.0055 USD
2023-06-17 0.0055 USD 2,343,268.9473 0.0056 USD 0.0054 USD 0.0057 USD 0.0055 USD
2023-06-16 0.0055 USD 1,685,662.9123 0.0055 USD 0.0053 USD 0.0058 USD 0.0055 USD
2023-06-15 0.0056 USD 3,467,128.9460 0.0058 USD 0.0054 USD 0.0059 USD 0.0054 USD
2023-06-14 0.0059 USD 912,524.6303 0.0060 USD 0.0058 USD 0.0061 USD 0.0058 USD
2023-06-13 0.0060 USD 495,419.4076 0.0061 USD 0.0057 USD 0.0063 USD 0.0059 USD
2023-06-12 0.0063 USD 983,074.6125 0.0062 USD 0.0060 USD 0.0065 USD 0.0060 USD
2023-06-11 0.0062 USD 2,086,042.8364 0.0060 USD 0.0059 USD 0.0068 USD 0.0062 USD
2023-06-10 0.0059 USD 1,662,824.8860 0.0065 USD 0.0056 USD 0.0066 USD 0.0060 USD
2023-06-09 0.0066 USD 758,579.8719 0.0063 USD 0.0061 USD 0.0069 USD 0.0066 USD
2023-06-08 0.0060 USD 327,420.4722 0.0060 USD 0.0059 USD 0.0062 USD 0.0062 USD
2023-06-07 0.0060 USD 748,566.4256 0.0062 USD 0.0059 USD 0.0063 USD 0.0061 USD
2023-06-06 0.0057 USD 3,724,756.2481 0.0062 USD 0.0052 USD 0.0062 USD 0.0061 USD
2023-06-05 0.0062 USD 488,585.3652 0.0066 USD 0.0060 USD 0.0066 USD 0.0060 USD
2023-06-04 0.0065 USD 736,038.0917 0.0067 USD 0.0064 USD 0.0067 USD 0.0066 USD
2023-06-03 0.0066 USD 969,420.3618 0.0068 USD 0.0064 USD 0.0068 USD 0.0067 USD
2023-06-02 0.0066 USD 2,064,177.6048 0.0068 USD 0.0063 USD 0.0069 USD 0.0067 USD
2023-06-01 0.0067 USD 2,142,360.8475 0.0070 USD 0.0065 USD 0.0072 USD 0.0068 USD
2023-05-31 0.0070 USD 1,459,768.0241 0.0074 USD 0.0067 USD 0.0074 USD 0.0073 USD
2023-05-30 0.0075 USD 1,659,521.6917 0.0077 USD 0.0071 USD 0.0080 USD 0.0074 USD
2023-05-29 0.0079 USD 659,919.2626 0.0078 USD 0.0077 USD 0.0082 USD 0.0078 USD
2023-05-28 0.0079 USD 313,081.2140 0.0078 USD 0.0077 USD 0.0082 USD 0.0079 USD
2023-05-27 0.0081 USD 113,906.4944 0.0081 USD 0.0079 USD 0.0082 USD 0.0080 USD
2023-05-26 0.0082 USD 286,595.3334 0.0080 USD 0.0079 USD 0.0082 USD 0.0082 USD
2023-05-25 0.0080 USD 356,994.1606 0.0080 USD 0.0079 USD 0.0082 USD 0.0079 USD
2023-05-24 0.0080 USD 227,995.0510 0.0080 USD 0.0080 USD 0.0083 USD 0.0080 USD
2023-05-23 0.0081 USD 246,014.5875 0.0080 USD 0.0080 USD 0.0083 USD 0.0082 USD
2023-05-22 0.0079 USD 346,724.8873 0.0080 USD 0.0078 USD 0.0081 USD 0.0078 USD
2023-05-21 0.0082 USD 302,979.7465 0.0084 USD 0.0080 USD 0.0084 USD 0.0080 USD
2023-05-20 0.0086 USD 309,885.3878 0.0087 USD 0.0083 USD 0.0088 USD 0.0083 USD
2023-05-19 0.0086 USD 474,694.3830 0.0089 USD 0.0084 USD 0.0089 USD 0.0087 USD
2023-05-18 0.0087 USD 1,304,612.2980 0.0085 USD 0.0084 USD 0.0090 USD 0.0087 USD
2023-05-17 0.0088 USD 1,469,831.2654 0.0088 USD 0.0085 USD 0.0091 USD 0.0087 USD
2023-05-16 0.0086 USD 1,222,166.7087 0.0083 USD 0.0083 USD 0.0088 USD 0.0088 USD
2023-05-15 0.0084 USD 1,431,518.0351 0.0083 USD 0.0082 USD 0.0087 USD 0.0083 USD
2023-05-14 0.0083 USD 1,501,454.2326 0.0083 USD 0.0081 USD 0.0086 USD 0.0083 USD
2023-05-13 0.0081 USD 2,021,751.6917 0.0080 USD 0.0078 USD 0.0084 USD 0.0084 USD
2023-05-12 0.0079 USD 1,010,340.8814 0.0081 USD 0.0078 USD 0.0082 USD 0.0079 USD
2023-05-11 0.0081 USD 1,257,750.9486 0.0083 USD 0.0078 USD 0.0084 USD 0.0078 USD
2023-05-10 0.0083 USD 3,160,516.5093 0.0081 USD 0.0080 USD 0.0089 USD 0.0082 USD
2023-05-09 0.0081 USD 2,645,626.2708 0.0080 USD 0.0079 USD 0.0083 USD 0.0080 USD
2023-05-08 0.0080 USD 3,196,544.5323 0.0084 USD 0.0076 USD 0.0084 USD 0.0080 USD
2023-05-07 0.0084 USD 1,063,571.3438 0.0085 USD 0.0082 USD 0.0085 USD 0.0084 USD
2023-05-06 0.0086 USD 1,691,265.3206 0.0088 USD 0.0083 USD 0.0089 USD 0.0085 USD
2023-05-05 0.0089 USD 2,665,298.7336 0.0090 USD 0.0086 USD 0.0093 USD 0.0087 USD
2023-05-04 0.0090 USD 1,500,962.0823 0.0091 USD 0.0089 USD 0.0092 USD 0.0090 USD
2023-05-03 0.0090 USD 1,778,594.2123 0.0092 USD 0.0087 USD 0.0092 USD 0.0091 USD
2023-05-02 0.0091 USD 2,845,580.1779 0.0094 USD 0.0087 USD 0.0095 USD 0.0092 USD