Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
0.0079 USD |
674,515.5650 |
0.0080 USD |
0.0077 USD |
0.0084 USD |
0.0079 USD |
| 2024-05-14 |
0.0083 USD |
377,538.2373 |
0.0086 USD |
0.0080 USD |
0.0086 USD |
0.0081 USD |
| 2024-05-13 |
0.0087 USD |
219,585.6741 |
0.0090 USD |
0.0086 USD |
0.0090 USD |
0.0087 USD |
| 2024-05-12 |
0.0089 USD |
134,240.3977 |
0.0089 USD |
0.0088 USD |
0.0091 USD |
0.0090 USD |
| 2024-05-11 |
0.0090 USD |
170,162.2522 |
0.0090 USD |
0.0088 USD |
0.0093 USD |
0.0089 USD |
| 2024-05-10 |
0.0090 USD |
563,187.4575 |
0.0093 USD |
0.0088 USD |
0.0093 USD |
0.0090 USD |
| 2024-05-09 |
0.0097 USD |
317,592.4711 |
0.0096 USD |
0.0094 USD |
0.0100 USD |
0.0094 USD |
| 2024-05-08 |
0.0100 USD |
152,823.0980 |
0.0099 USD |
0.0097 USD |
0.0105 USD |
0.0100 USD |
| 2024-05-07 |
0.0100 USD |
205,488.5575 |
0.0101 USD |
0.0098 USD |
0.0101 USD |
0.0099 USD |
| 2024-05-06 |
0.0098 USD |
215,806.2552 |
0.0097 USD |
0.0095 USD |
0.0101 USD |
0.0098 USD |
| 2024-05-05 |
0.0099 USD |
183,448.5220 |
0.0096 USD |
0.0096 USD |
0.0101 USD |
0.0099 USD |
| 2024-05-04 |
0.0100 USD |
246,498.0029 |
0.0100 USD |
0.0097 USD |
0.0104 USD |
0.0099 USD |
| 2024-05-03 |
0.0098 USD |
286,551.5349 |
0.0098 USD |
0.0092 USD |
0.0099 USD |
0.0099 USD |
| 2024-05-02 |
0.0095 USD |
481,804.8032 |
0.0096 USD |
0.0090 USD |
0.0099 USD |
0.0097 USD |
| 2024-05-01 |
0.0095 USD |
428,225.1143 |
0.0094 USD |
0.0092 USD |
0.0098 USD |
0.0095 USD |
| 2024-04-30 |
0.0097 USD |
224,259.7430 |
0.0100 USD |
0.0093 USD |
0.0100 USD |
0.0094 USD |
| 2024-04-29 |
0.0100 USD |
431,270.7117 |
0.0102 USD |
0.0098 USD |
0.0103 USD |
0.0100 USD |
| 2024-04-28 |
0.0102 USD |
295,992.6138 |
0.0101 USD |
0.0099 USD |
0.0105 USD |
0.0100 USD |
| 2024-04-27 |
0.0101 USD |
313,231.5390 |
0.0105 USD |
0.0096 USD |
0.0105 USD |
0.0101 USD |
| 2024-04-26 |
0.0110 USD |
335,842.5285 |
0.0108 USD |
0.0106 USD |
0.0110 USD |
0.0110 USD |
| 2024-04-25 |
0.0106 USD |
175,110.2545 |
0.0105 USD |
0.0103 USD |
0.0108 USD |
0.0107 USD |
| 2024-04-24 |
0.0107 USD |
600,102.6349 |
0.0106 USD |
0.0103 USD |
0.0110 USD |
0.0103 USD |
| 2024-04-23 |
0.0105 USD |
901,026.1560 |
0.0106 USD |
0.0103 USD |
0.0110 USD |
0.0106 USD |
| 2024-04-22 |
0.0109 USD |
251,568.6052 |
0.0107 USD |
0.0106 USD |
0.0111 USD |
0.0107 USD |
| 2024-04-21 |
0.0109 USD |
242,719.0691 |
0.0109 USD |
0.0103 USD |
0.0113 USD |
0.0107 USD |
| 2024-04-20 |
0.0105 USD |
531,314.6411 |
0.0102 USD |
0.0100 USD |
0.0111 USD |
0.0111 USD |
| 2024-04-19 |
0.0104 USD |
240,298.2441 |
0.0105 USD |
0.0101 USD |
0.0110 USD |
0.0107 USD |
| 2024-04-18 |
0.0104 USD |
218,732.5639 |
0.0105 USD |
0.0100 USD |
0.0106 USD |
0.0104 USD |
| 2024-04-17 |
0.0100 USD |
308,890.6185 |
0.0101 USD |
0.0097 USD |
0.0103 USD |
0.0099 USD |
| 2024-04-16 |
0.0102 USD |
340,111.7322 |
0.0102 USD |
0.0096 USD |
0.0108 USD |
0.0096 USD |
| 2024-04-15 |
0.0107 USD |
191,223.8462 |
0.0112 USD |
0.0105 USD |
0.0112 USD |
0.0105 USD |
| 2024-04-14 |
0.0104 USD |
485,979.2354 |
0.0098 USD |
0.0098 USD |
0.0110 USD |
0.0103 USD |
| 2024-04-13 |
0.0103 USD |
608,123.7201 |
0.0108 USD |
0.0093 USD |
0.0113 USD |
0.0094 USD |
| 2024-04-12 |
0.0114 USD |
218,822.9020 |
0.0118 USD |
0.0105 USD |
0.0121 USD |
0.0110 USD |
| 2024-04-11 |
0.0118 USD |
303,812.3776 |
0.0119 USD |
0.0117 USD |
0.0121 USD |
0.0120 USD |
| 2024-04-10 |
0.0123 USD |
46,673.0370 |
0.0124 USD |
0.0121 USD |
0.0125 USD |
0.0122 USD |
| 2024-04-09 |
0.0131 USD |
327,459.1314 |
0.0125 USD |
0.0123 USD |
0.0138 USD |
0.0123 USD |
| 2024-04-08 |
0.0125 USD |
132,405.4057 |
0.0123 USD |
0.0122 USD |
0.0130 USD |
0.0124 USD |
| 2024-04-07 |
0.0125 USD |
120,291.3628 |
0.0124 USD |
0.0123 USD |
0.0128 USD |
0.0128 USD |
| 2024-04-06 |
0.0121 USD |
968,357.3192 |
0.0127 USD |
0.0112 USD |
0.0131 USD |
0.0128 USD |
| 2024-04-05 |
0.0125 USD |
385,326.2317 |
0.0126 USD |
0.0121 USD |
0.0127 USD |
0.0123 USD |
| 2024-04-04 |
0.0130 USD |
84,990.1765 |
0.0133 USD |
0.0126 USD |
0.0133 USD |
0.0126 USD |
| 2024-04-03 |
0.0135 USD |
94,177.2150 |
0.0136 USD |
0.0132 USD |
0.0137 USD |
0.0134 USD |
| 2024-04-02 |
0.0135 USD |
223,972.1387 |
0.0140 USD |
0.0131 USD |
0.0140 USD |
0.0134 USD |
| 2024-04-01 |
0.0140 USD |
352,608.4145 |
0.0143 USD |
0.0135 USD |
0.0151 USD |
0.0136 USD |
| 2024-03-31 |
0.0142 USD |
347,414.3704 |
0.0132 USD |
0.0126 USD |
0.0155 USD |
0.0143 USD |
| 2024-03-30 |
0.0132 USD |
26,587.6074 |
0.0133 USD |
0.0131 USD |
0.0136 USD |
0.0134 USD |
| 2024-03-29 |
0.0133 USD |
103,158.4406 |
0.0137 USD |
0.0131 USD |
0.0137 USD |
0.0133 USD |
| 2024-03-28 |
0.0134 USD |
110,188.4677 |
0.0129 USD |
0.0129 USD |
0.0139 USD |
0.0136 USD |
| 2024-03-27 |
0.0132 USD |
40,419.7853 |
0.0137 USD |
0.0129 USD |
0.0137 USD |
0.0129 USD |