Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tSGBUSD
Date Price Volume Open Low High Close
2022-08-24 0.0255 USD 82,144.5181 0.0253 USD 0.0251 USD 0.0257 USD 0.0254 USD
2022-08-23 0.0252 USD 162,819.0530 0.0252 USD 0.0250 USD 0.0255 USD 0.0253 USD
2022-08-22 0.0255 USD 49,986.2284 0.0257 USD 0.0250 USD 0.0263 USD 0.0252 USD
2022-08-21 0.0258 USD 88,895.5801 0.0256 USD 0.0254 USD 0.0266 USD 0.0259 USD
2022-08-20 0.0263 USD 26,286.9330 0.0264 USD 0.0256 USD 0.0267 USD 0.0257 USD
2022-08-19 0.0268 USD 232,047.0206 0.0294 USD 0.0260 USD 0.0294 USD 0.0263 USD
2022-08-18 0.0297 USD 161,286.0103 0.0296 USD 0.0291 USD 0.0302 USD 0.0294 USD
2022-08-17 0.0295 USD 79,200.9089 0.0296 USD 0.0293 USD 0.0304 USD 0.0295 USD
2022-08-16 0.0296 USD 58,349.5665 0.0300 USD 0.0296 USD 0.0301 USD 0.0297 USD
2022-08-15 0.0297 USD 227,163.7863 0.0298 USD 0.0293 USD 0.0302 USD 0.0299 USD
2022-08-14 0.0298 USD 122,835.8150 0.0291 USD 0.0291 USD 0.0302 USD 0.0298 USD
2022-08-13 0.0289 USD 72,977.9553 0.0297 USD 0.0289 USD 0.0299 USD 0.0290 USD
2022-08-12 0.0273 USD 50,812.5484 0.0263 USD 0.0263 USD 0.0293 USD 0.0292 USD
2022-08-11 0.0262 USD 143,276.9805 0.0260 USD 0.0259 USD 0.0265 USD 0.0265 USD
2022-08-10 0.0257 USD 154,625.7740 0.0250 USD 0.0246 USD 0.0262 USD 0.0260 USD
2022-08-09 0.0248 USD 30,703.5224 0.0247 USD 0.0245 USD 0.0249 USD 0.0248 USD
2022-08-08 0.0246 USD 145,571.0032 0.0250 USD 0.0244 USD 0.0251 USD 0.0247 USD
2022-08-07 0.0249 USD 64,474.7249 0.0251 USD 0.0247 USD 0.0251 USD 0.0249 USD
2022-08-06 0.0250 USD 70,402.0221 0.0254 USD 0.0247 USD 0.0256 USD 0.0251 USD
2022-08-05 0.0250 USD 62,996.4830 0.0249 USD 0.0249 USD 0.0254 USD 0.0253 USD
2022-08-04 0.0247 USD 43,049.7298 0.0250 USD 0.0246 USD 0.0250 USD 0.0248 USD
2022-08-03 0.0250 USD 131,582.1807 0.0250 USD 0.0248 USD 0.0252 USD 0.0249 USD
2022-08-02 0.0248 USD 97,136.8688 0.0244 USD 0.0243 USD 0.0256 USD 0.0250 USD
2022-08-01 0.0252 USD 60,134.7956 0.0261 USD 0.0246 USD 0.0261 USD 0.0249 USD
2022-07-31 0.0258 USD 88,261.9603 0.0259 USD 0.0257 USD 0.0261 USD 0.0260 USD
2022-07-30 0.0256 USD 47,581.2478 0.0260 USD 0.0250 USD 0.0261 USD 0.0260 USD
2022-07-29 0.0254 USD 77,885.7947 0.0251 USD 0.0251 USD 0.0259 USD 0.0257 USD
2022-07-28 0.0252 USD 96,813.9871 0.0249 USD 0.0248 USD 0.0256 USD 0.0251 USD
2022-07-27 0.0241 USD 210,621.6793 0.0242 USD 0.0238 USD 0.0246 USD 0.0244 USD
2022-07-26 0.0244 USD 19,153.0702 0.0248 USD 0.0239 USD 0.0248 USD 0.0241 USD
2022-07-25 0.0250 USD 51,061.9137 0.0258 USD 0.0246 USD 0.0258 USD 0.0248 USD
2022-07-24 0.0258 USD 6,632.6433 0.0257 USD 0.0255 USD 0.0260 USD 0.0259 USD
2022-07-23 0.0257 USD 109,149.5134 0.0261 USD 0.0256 USD 0.0261 USD 0.0257 USD
2022-07-22 0.0266 USD 59,219.6782 0.0268 USD 0.0258 USD 0.0269 USD 0.0258 USD
2022-07-21 0.0263 USD 50,302.5710 0.0266 USD 0.0258 USD 0.0267 USD 0.0265 USD
2022-07-20 0.0269 USD 121,127.3643 0.0263 USD 0.0262 USD 0.0278 USD 0.0268 USD
2022-07-19 0.0261 USD 187,050.9682 0.0260 USD 0.0259 USD 0.0263 USD 0.0262 USD
2022-07-18 0.0259 USD 1,167,756.0980 0.0255 USD 0.0254 USD 0.0262 USD 0.0259 USD
2022-07-17 0.0264 USD 60,449.8491 0.0265 USD 0.0262 USD 0.0267 USD 0.0263 USD
2022-07-16 0.0262 USD 124,923.8102 0.0259 USD 0.0258 USD 0.0266 USD 0.0264 USD
2022-07-15 0.0261 USD 518,786.2757 0.0254 USD 0.0254 USD 0.0265 USD 0.0260 USD
2022-07-14 0.0268 USD 448,072.3888 0.0262 USD 0.0252 USD 0.0290 USD 0.0257 USD
2022-07-13 0.0261 USD 329,405.6683 0.0261 USD 0.0258 USD 0.0263 USD 0.0261 USD
2022-07-12 0.0265 USD 180,819.3484 0.0269 USD 0.0259 USD 0.0271 USD 0.0260 USD
2022-07-11 0.0281 USD 75,840.7926 0.0290 USD 0.0267 USD 0.0293 USD 0.0267 USD
2022-07-10 0.0290 USD 58,363.4694 0.0299 USD 0.0288 USD 0.0299 USD 0.0291 USD
2022-07-09 0.0299 USD 10,989.8314 0.0302 USD 0.0297 USD 0.0304 USD 0.0298 USD
2022-07-08 0.0301 USD 53,062.2473 0.0296 USD 0.0296 USD 0.0306 USD 0.0302 USD
2022-07-07 0.0295 USD 52,159.7350 0.0289 USD 0.0288 USD 0.0298 USD 0.0298 USD
2022-07-06 0.0289 USD 73,387.8522 0.0291 USD 0.0288 USD 0.0296 USD 0.0289 USD