Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0091 EUR |
911,769.8457 |
0.0090 EUR |
0.0088 EUR |
0.0096 EUR |
0.0091 EUR |
| 2024-05-04 |
0.0091 EUR |
1,093,335.7356 |
0.0093 EUR |
0.0088 EUR |
0.0096 EUR |
0.0091 EUR |
| 2024-05-03 |
0.0089 EUR |
822,442.4860 |
0.0091 EUR |
0.0086 EUR |
0.0092 EUR |
0.0092 EUR |
| 2024-05-02 |
0.0087 EUR |
916,206.9980 |
0.0088 EUR |
0.0084 EUR |
0.0093 EUR |
0.0090 EUR |
| 2024-05-01 |
0.0088 EUR |
829,281.0422 |
0.0089 EUR |
0.0086 EUR |
0.0091 EUR |
0.0089 EUR |
| 2024-04-30 |
0.0090 EUR |
723,001.9684 |
0.0093 EUR |
0.0087 EUR |
0.0093 EUR |
0.0087 EUR |
| 2024-04-29 |
0.0094 EUR |
498,358.5114 |
0.0093 EUR |
0.0091 EUR |
0.0096 EUR |
0.0093 EUR |
| 2024-04-28 |
0.0095 EUR |
1,374,644.0503 |
0.0095 EUR |
0.0092 EUR |
0.0099 EUR |
0.0093 EUR |
| 2024-04-27 |
0.0095 EUR |
961,758.9329 |
0.0098 EUR |
0.0091 EUR |
0.0098 EUR |
0.0094 EUR |
| 2024-04-26 |
0.0100 EUR |
323,016.9090 |
0.0101 EUR |
0.0098 EUR |
0.0103 EUR |
0.0098 EUR |
| 2024-04-25 |
0.0100 EUR |
460,989.4988 |
0.0096 EUR |
0.0096 EUR |
0.0101 EUR |
0.0100 EUR |
| 2024-04-24 |
0.0100 EUR |
1,057,018.9166 |
0.0098 EUR |
0.0096 EUR |
0.0103 EUR |
0.0096 EUR |
| 2024-04-23 |
0.0100 EUR |
496,401.1762 |
0.0100 EUR |
0.0098 EUR |
0.0103 EUR |
0.0098 EUR |
| 2024-04-22 |
0.0101 EUR |
720,620.0331 |
0.0100 EUR |
0.0099 EUR |
0.0105 EUR |
0.0103 EUR |
| 2024-04-21 |
0.0102 EUR |
1,437,274.8527 |
0.0103 EUR |
0.0097 EUR |
0.0105 EUR |
0.0100 EUR |
| 2024-04-20 |
0.0098 EUR |
3,634,471.4176 |
0.0097 EUR |
0.0094 EUR |
0.0104 EUR |
0.0104 EUR |
| 2024-04-19 |
0.0098 EUR |
1,021,438.1830 |
0.0099 EUR |
0.0096 EUR |
0.0103 EUR |
0.0097 EUR |
| 2024-04-18 |
0.0097 EUR |
485,813.1313 |
0.0098 EUR |
0.0094 EUR |
0.0100 EUR |
0.0099 EUR |
| 2024-04-17 |
0.0095 EUR |
896,065.6460 |
0.0095 EUR |
0.0091 EUR |
0.0099 EUR |
0.0097 EUR |
| 2024-04-16 |
0.0096 EUR |
1,047,257.9173 |
0.0095 EUR |
0.0091 EUR |
0.0101 EUR |
0.0094 EUR |
| 2024-04-15 |
0.0099 EUR |
1,566,784.0929 |
0.0105 EUR |
0.0093 EUR |
0.0105 EUR |
0.0096 EUR |
| 2024-04-14 |
0.0101 EUR |
947,045.4464 |
0.0093 EUR |
0.0092 EUR |
0.0106 EUR |
0.0105 EUR |
| 2024-04-13 |
0.0094 EUR |
2,594,424.1871 |
0.0102 EUR |
0.0088 EUR |
0.0106 EUR |
0.0092 EUR |
| 2024-04-12 |
0.0105 EUR |
2,141,920.0898 |
0.0110 EUR |
0.0097 EUR |
0.0113 EUR |
0.0103 EUR |
| 2024-04-11 |
0.0111 EUR |
888,236.0314 |
0.0111 EUR |
0.0109 EUR |
0.0113 EUR |
0.0111 EUR |
| 2024-04-10 |
0.0114 EUR |
1,082,411.5032 |
0.0113 EUR |
0.0110 EUR |
0.0116 EUR |
0.0112 EUR |
| 2024-04-09 |
0.0118 EUR |
1,260,643.8252 |
0.0115 EUR |
0.0112 EUR |
0.0127 EUR |
0.0114 EUR |
| 2024-04-08 |
0.0118 EUR |
2,593,391.8515 |
0.0114 EUR |
0.0113 EUR |
0.0123 EUR |
0.0115 EUR |
| 2024-04-07 |
0.0116 EUR |
676,309.8083 |
0.0115 EUR |
0.0114 EUR |
0.0118 EUR |
0.0114 EUR |
| 2024-04-06 |
0.0113 EUR |
2,495,507.1841 |
0.0117 EUR |
0.0104 EUR |
0.0121 EUR |
0.0115 EUR |
| 2024-04-05 |
0.0115 EUR |
758,011.6614 |
0.0116 EUR |
0.0112 EUR |
0.0116 EUR |
0.0113 EUR |
| 2024-04-04 |
0.0121 EUR |
1,646,969.1061 |
0.0123 EUR |
0.0116 EUR |
0.0127 EUR |
0.0116 EUR |
| 2024-04-03 |
0.0124 EUR |
2,835,588.3457 |
0.0126 EUR |
0.0122 EUR |
0.0128 EUR |
0.0123 EUR |
| 2024-04-02 |
0.0124 EUR |
2,479,409.6620 |
0.0130 EUR |
0.0122 EUR |
0.0133 EUR |
0.0133 EUR |
| 2024-04-01 |
0.0129 EUR |
6,386,142.6462 |
0.0133 EUR |
0.0120 EUR |
0.0140 EUR |
0.0127 EUR |
| 2024-03-31 |
0.0136 EUR |
5,878,989.8008 |
0.0123 EUR |
0.0117 EUR |
0.0146 EUR |
0.0132 EUR |
| 2024-03-30 |
0.0127 EUR |
616,335.6898 |
0.0123 EUR |
0.0122 EUR |
0.0133 EUR |
0.0124 EUR |
| 2024-03-29 |
0.0127 EUR |
1,761,418.1739 |
0.0126 EUR |
0.0122 EUR |
0.0138 EUR |
0.0122 EUR |
| 2024-03-28 |
0.0122 EUR |
927,674.4422 |
0.0123 EUR |
0.0116 EUR |
0.0129 EUR |
0.0125 EUR |
| 2024-03-27 |
0.0123 EUR |
493,829.0754 |
0.0126 EUR |
0.0119 EUR |
0.0127 EUR |
0.0121 EUR |
| 2024-03-26 |
0.0127 EUR |
2,144,875.4443 |
0.0121 EUR |
0.0121 EUR |
0.0134 EUR |
0.0127 EUR |
| 2024-03-25 |
0.0123 EUR |
2,789,144.3801 |
0.0125 EUR |
0.0118 EUR |
0.0127 EUR |
0.0122 EUR |
| 2024-03-24 |
0.0117 EUR |
1,126,644.3885 |
0.0117 EUR |
0.0114 EUR |
0.0124 EUR |
0.0124 EUR |
| 2024-03-23 |
0.0121 EUR |
1,121,531.8890 |
0.0122 EUR |
0.0117 EUR |
0.0126 EUR |
0.0121 EUR |
| 2024-03-22 |
0.0130 EUR |
2,378,133.1793 |
0.0132 EUR |
0.0120 EUR |
0.0134 EUR |
0.0125 EUR |
| 2024-03-21 |
0.0122 EUR |
2,733,136.3557 |
0.0111 EUR |
0.0111 EUR |
0.0132 EUR |
0.0132 EUR |
| 2024-03-20 |
0.0107 EUR |
6,516,636.5425 |
0.0104 EUR |
0.0101 EUR |
0.0115 EUR |
0.0113 EUR |
| 2024-03-19 |
0.0105 EUR |
2,451,942.3861 |
0.0110 EUR |
0.0099 EUR |
0.0110 EUR |
0.0106 EUR |
| 2024-03-18 |
0.0110 EUR |
2,844,373.6814 |
0.0118 EUR |
0.0109 EUR |
0.0118 EUR |
0.0109 EUR |
| 2024-03-17 |
0.0119 EUR |
2,652,157.1095 |
0.0109 EUR |
0.0109 EUR |
0.0129 EUR |
0.0118 EUR |