Market [unlinked] / USD
Identifier on Bitfinex: tSGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
0.0082 USD |
1,056,441.8834 |
0.0082 USD |
0.0079 USD |
0.0086 USD |
0.0080 USD |
| 2023-03-15 |
0.0082 USD |
772,096.0224 |
0.0082 USD |
0.0079 USD |
0.0088 USD |
0.0082 USD |
| 2023-03-14 |
0.0085 USD |
1,670,077.0118 |
0.0083 USD |
0.0083 USD |
0.0089 USD |
0.0084 USD |
| 2023-03-13 |
0.0083 USD |
1,758,222.1719 |
0.0082 USD |
0.0079 USD |
0.0087 USD |
0.0084 USD |
| 2023-03-12 |
0.0081 USD |
732,139.5305 |
0.0081 USD |
0.0078 USD |
0.0083 USD |
0.0081 USD |
| 2023-03-11 |
0.0080 USD |
2,558,132.8099 |
0.0082 USD |
0.0076 USD |
0.0085 USD |
0.0079 USD |
| 2023-03-10 |
0.0080 USD |
27,214,690.5551 |
0.0079 USD |
0.0076 USD |
0.0086 USD |
0.0080 USD |
| 2023-03-09 |
0.0083 USD |
1,943,778.6652 |
0.0081 USD |
0.0078 USD |
0.0087 USD |
0.0079 USD |
| 2023-03-08 |
0.0082 USD |
672,724.0317 |
0.0085 USD |
0.0078 USD |
0.0087 USD |
0.0081 USD |
| 2023-03-07 |
0.0084 USD |
452,972.0165 |
0.0089 USD |
0.0081 USD |
0.0090 USD |
0.0083 USD |
| 2023-03-06 |
0.0094 USD |
2,114,802.0037 |
0.0088 USD |
0.0086 USD |
0.0103 USD |
0.0090 USD |
| 2023-03-05 |
0.0088 USD |
1,591,560.9437 |
0.0089 USD |
0.0086 USD |
0.0092 USD |
0.0088 USD |
| 2023-03-04 |
0.0090 USD |
597,627.5791 |
0.0091 USD |
0.0088 USD |
0.0092 USD |
0.0089 USD |
| 2023-03-03 |
0.0091 USD |
1,919,522.1161 |
0.0089 USD |
0.0085 USD |
0.0093 USD |
0.0091 USD |
| 2023-03-02 |
0.0089 USD |
2,416,620.2771 |
0.0090 USD |
0.0088 USD |
0.0092 USD |
0.0089 USD |
| 2023-03-01 |
0.0090 USD |
4,589,623.2190 |
0.0089 USD |
0.0088 USD |
0.0096 USD |
0.0090 USD |
| 2023-02-28 |
0.0090 USD |
1,751,511.9033 |
0.0093 USD |
0.0086 USD |
0.0093 USD |
0.0090 USD |
| 2023-02-27 |
0.0095 USD |
730,222.6987 |
0.0096 USD |
0.0093 USD |
0.0098 USD |
0.0093 USD |
| 2023-02-26 |
0.0096 USD |
110,875.8707 |
0.0096 USD |
0.0094 USD |
0.0098 USD |
0.0095 USD |
| 2023-02-25 |
0.0096 USD |
1,565,896.6722 |
0.0096 USD |
0.0094 USD |
0.0100 USD |
0.0094 USD |
| 2023-02-24 |
0.0100 USD |
1,708,773.9390 |
0.0101 USD |
0.0099 USD |
0.0104 USD |
0.0100 USD |
| 2023-02-23 |
0.0102 USD |
435,977.1547 |
0.0102 USD |
0.0101 USD |
0.0103 USD |
0.0101 USD |
| 2023-02-22 |
0.0101 USD |
700,677.8025 |
0.0103 USD |
0.0099 USD |
0.0103 USD |
0.0102 USD |
| 2023-02-21 |
0.0102 USD |
1,225,831.5165 |
0.0105 USD |
0.0101 USD |
0.0105 USD |
0.0102 USD |
| 2023-02-20 |
0.0103 USD |
341,647.5651 |
0.0103 USD |
0.0101 USD |
0.0105 USD |
0.0103 USD |
| 2023-02-19 |
0.0102 USD |
787,584.0115 |
0.0104 USD |
0.0100 USD |
0.0105 USD |
0.0103 USD |
| 2023-02-18 |
0.0105 USD |
612,796.8060 |
0.0104 USD |
0.0102 USD |
0.0107 USD |
0.0104 USD |
| 2023-02-17 |
0.0105 USD |
486,026.5579 |
0.0105 USD |
0.0104 USD |
0.0107 USD |
0.0104 USD |
| 2023-02-16 |
0.0106 USD |
328,097.0263 |
0.0105 USD |
0.0104 USD |
0.0107 USD |
0.0106 USD |
| 2023-02-15 |
0.0103 USD |
1,474,141.9358 |
0.0105 USD |
0.0097 USD |
0.0106 USD |
0.0105 USD |
| 2023-02-14 |
0.0102 USD |
963,603.9310 |
0.0099 USD |
0.0099 USD |
0.0106 USD |
0.0105 USD |
| 2023-02-13 |
0.0100 USD |
1,295,958.0653 |
0.0106 USD |
0.0097 USD |
0.0106 USD |
0.0100 USD |
| 2023-02-12 |
0.0105 USD |
381,661.6832 |
0.0106 USD |
0.0104 USD |
0.0107 USD |
0.0105 USD |
| 2023-02-11 |
0.0108 USD |
392,003.2804 |
0.0109 USD |
0.0104 USD |
0.0111 USD |
0.0104 USD |
| 2023-02-10 |
0.0109 USD |
401,294.7150 |
0.0107 USD |
0.0106 USD |
0.0112 USD |
0.0110 USD |
| 2023-02-09 |
0.0109 USD |
548,551.5370 |
0.0108 USD |
0.0107 USD |
0.0111 USD |
0.0107 USD |
| 2023-02-08 |
0.0111 USD |
1,532,579.0666 |
0.0110 USD |
0.0107 USD |
0.0114 USD |
0.0108 USD |
| 2023-02-07 |
0.0110 USD |
1,576,622.5599 |
0.0111 USD |
0.0106 USD |
0.0116 USD |
0.0110 USD |
| 2023-02-06 |
0.0111 USD |
1,206,041.5604 |
0.0111 USD |
0.0107 USD |
0.0114 USD |
0.0112 USD |
| 2023-02-05 |
0.0111 USD |
3,233,036.1790 |
0.0112 USD |
0.0103 USD |
0.0119 USD |
0.0111 USD |
| 2023-02-04 |
0.0111 USD |
696,508.9871 |
0.0117 USD |
0.0110 USD |
0.0119 USD |
0.0111 USD |
| 2023-02-03 |
0.0115 USD |
476,614.6213 |
0.0115 USD |
0.0112 USD |
0.0118 USD |
0.0116 USD |
| 2023-02-02 |
0.0117 USD |
652,232.5554 |
0.0114 USD |
0.0112 USD |
0.0123 USD |
0.0115 USD |
| 2023-02-01 |
0.0111 USD |
820,704.6008 |
0.0110 USD |
0.0108 USD |
0.0116 USD |
0.0114 USD |
| 2023-01-31 |
0.0110 USD |
1,269,755.4175 |
0.0107 USD |
0.0105 USD |
0.0113 USD |
0.0109 USD |
| 2023-01-30 |
0.0108 USD |
881,635.4133 |
0.0110 USD |
0.0108 USD |
0.0113 USD |
0.0108 USD |
| 2023-01-29 |
0.0110 USD |
1,060,225.1035 |
0.0111 USD |
0.0108 USD |
0.0114 USD |
0.0114 USD |
| 2023-01-28 |
0.0110 USD |
436,597.8184 |
0.0104 USD |
0.0103 USD |
0.0115 USD |
0.0112 USD |
| 2023-01-27 |
0.0104 USD |
1,133,076.9843 |
0.0106 USD |
0.0102 USD |
0.0107 USD |
0.0103 USD |
| 2023-01-26 |
0.0105 USD |
1,499,242.1130 |
0.0105 USD |
0.0101 USD |
0.0108 USD |
0.0107 USD |