Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-24 |
0.0043 EUR |
1,361,191.4104 |
0.0045 EUR |
0.0041 EUR |
0.0046 EUR |
0.0042 EUR |
| 2023-09-23 |
0.0044 EUR |
3,602,744.7951 |
0.0043 EUR |
0.0042 EUR |
0.0045 EUR |
0.0043 EUR |
| 2023-09-22 |
0.0042 EUR |
3,449,153.5184 |
0.0042 EUR |
0.0040 EUR |
0.0043 EUR |
0.0043 EUR |
| 2023-09-21 |
0.0043 EUR |
2,106,438.9323 |
0.0044 EUR |
0.0042 EUR |
0.0044 EUR |
0.0043 EUR |
| 2023-09-20 |
0.0044 EUR |
1,916,941.5037 |
0.0044 EUR |
0.0043 EUR |
0.0045 EUR |
0.0044 EUR |
| 2023-09-19 |
0.0044 EUR |
1,800,764.0116 |
0.0045 EUR |
0.0043 EUR |
0.0046 EUR |
0.0044 EUR |
| 2023-09-18 |
0.0045 EUR |
559,646.3959 |
0.0045 EUR |
0.0044 EUR |
0.0045 EUR |
0.0045 EUR |
| 2023-09-17 |
0.0044 EUR |
354,700.8278 |
0.0045 EUR |
0.0044 EUR |
0.0045 EUR |
0.0044 EUR |
| 2023-09-16 |
0.0045 EUR |
479,757.9935 |
0.0045 EUR |
0.0044 EUR |
0.0045 EUR |
0.0044 EUR |
| 2023-09-15 |
0.0046 EUR |
310,276.5051 |
0.0045 EUR |
0.0045 EUR |
0.0046 EUR |
0.0045 EUR |
| 2023-09-14 |
0.0045 EUR |
2,237,304.6099 |
0.0045 EUR |
0.0044 EUR |
0.0047 EUR |
0.0045 EUR |
| 2023-09-13 |
0.0046 EUR |
2,961,291.1005 |
0.0046 EUR |
0.0044 EUR |
0.0047 EUR |
0.0045 EUR |
| 2023-09-12 |
0.0046 EUR |
1,858,799.7798 |
0.0047 EUR |
0.0046 EUR |
0.0047 EUR |
0.0046 EUR |
| 2023-09-11 |
0.0048 EUR |
4,145,402.8988 |
0.0048 EUR |
0.0046 EUR |
0.0050 EUR |
0.0047 EUR |
| 2023-09-10 |
0.0048 EUR |
735,126.1176 |
0.0048 EUR |
0.0047 EUR |
0.0049 EUR |
0.0047 EUR |
| 2023-09-09 |
0.0049 EUR |
1,076,418.9430 |
0.0049 EUR |
0.0048 EUR |
0.0050 EUR |
0.0048 EUR |
| 2023-09-08 |
0.0049 EUR |
3,048,014.2409 |
0.0050 EUR |
0.0048 EUR |
0.0050 EUR |
0.0049 EUR |
| 2023-09-07 |
0.0049 EUR |
3,095,121.0371 |
0.0049 EUR |
0.0048 EUR |
0.0050 EUR |
0.0050 EUR |
| 2023-09-06 |
0.0049 EUR |
1,288,193.2954 |
0.0049 EUR |
0.0048 EUR |
0.0050 EUR |
0.0049 EUR |
| 2023-09-05 |
0.0049 EUR |
3,445,961.7460 |
0.0050 EUR |
0.0048 EUR |
0.0050 EUR |
0.0049 EUR |
| 2023-09-04 |
0.0050 EUR |
1,196,292.0072 |
0.0050 EUR |
0.0049 EUR |
0.0051 EUR |
0.0050 EUR |
| 2023-09-03 |
0.0051 EUR |
2,316,352.5895 |
0.0051 EUR |
0.0050 EUR |
0.0051 EUR |
0.0050 EUR |
| 2023-09-02 |
0.0051 EUR |
2,198,433.6005 |
0.0052 EUR |
0.0051 EUR |
0.0052 EUR |
0.0051 EUR |
| 2023-09-01 |
0.0051 EUR |
4,775,225.4623 |
0.0052 EUR |
0.0050 EUR |
0.0052 EUR |
0.0052 EUR |
| 2023-08-31 |
0.0053 EUR |
191,849.0640 |
0.0053 EUR |
0.0052 EUR |
0.0053 EUR |
0.0052 EUR |
| 2023-08-30 |
0.0054 EUR |
1,388,862.1528 |
0.0055 EUR |
0.0052 EUR |
0.0057 EUR |
0.0053 EUR |
| 2023-08-29 |
0.0053 EUR |
2,119,639.4686 |
0.0051 EUR |
0.0051 EUR |
0.0054 EUR |
0.0053 EUR |
| 2023-08-28 |
0.0051 EUR |
246,412.9818 |
0.0052 EUR |
0.0051 EUR |
0.0052 EUR |
0.0051 EUR |
| 2023-08-27 |
0.0051 EUR |
377,733.7528 |
0.0052 EUR |
0.0051 EUR |
0.0052 EUR |
0.0052 EUR |
| 2023-08-26 |
0.0052 EUR |
133,320.9396 |
0.0052 EUR |
0.0051 EUR |
0.0052 EUR |
0.0052 EUR |
| 2023-08-25 |
0.0051 EUR |
380,208.2744 |
0.0052 EUR |
0.0051 EUR |
0.0052 EUR |
0.0052 EUR |
| 2023-08-24 |
0.0052 EUR |
3,466,027.9638 |
0.0052 EUR |
0.0051 EUR |
0.0054 EUR |
0.0052 EUR |
| 2023-08-23 |
0.0051 EUR |
1,963,736.2672 |
0.0051 EUR |
0.0050 EUR |
0.0052 EUR |
0.0052 EUR |
| 2023-08-22 |
0.0051 EUR |
9,638,324.0759 |
0.0052 EUR |
0.0049 EUR |
0.0052 EUR |
0.0051 EUR |
| 2023-08-21 |
0.0052 EUR |
4,764,463.2070 |
0.0052 EUR |
0.0051 EUR |
0.0054 EUR |
0.0052 EUR |
| 2023-08-20 |
0.0052 EUR |
2,877,783.3583 |
0.0052 EUR |
0.0051 EUR |
0.0054 EUR |
0.0052 EUR |
| 2023-08-19 |
0.0052 EUR |
1,972,108.8252 |
0.0052 EUR |
0.0051 EUR |
0.0055 EUR |
0.0051 EUR |
| 2023-08-18 |
0.0051 EUR |
5,051,465.7790 |
0.0052 EUR |
0.0049 EUR |
0.0055 EUR |
0.0051 EUR |
| 2023-08-17 |
0.0054 EUR |
7,414,128.8787 |
0.0054 EUR |
0.0050 EUR |
0.0056 EUR |
0.0054 EUR |
| 2023-08-16 |
0.0055 EUR |
1,730,214.0943 |
0.0055 EUR |
0.0054 EUR |
0.0057 EUR |
0.0054 EUR |
| 2023-08-15 |
0.0055 EUR |
2,108,719.3222 |
0.0055 EUR |
0.0055 EUR |
0.0056 EUR |
0.0055 EUR |
| 2023-08-14 |
0.0056 EUR |
3,823,948.5576 |
0.0057 EUR |
0.0054 EUR |
0.0058 EUR |
0.0056 EUR |
| 2023-08-13 |
0.0057 EUR |
4,191,235.6892 |
0.0058 EUR |
0.0057 EUR |
0.0058 EUR |
0.0057 EUR |
| 2023-08-12 |
0.0058 EUR |
1,813,469.3552 |
0.0058 EUR |
0.0057 EUR |
0.0059 EUR |
0.0057 EUR |
| 2023-08-11 |
0.0059 EUR |
1,243,412.3709 |
0.0060 EUR |
0.0058 EUR |
0.0061 EUR |
0.0058 EUR |
| 2023-08-10 |
0.0059 EUR |
1,087,299.4454 |
0.0059 EUR |
0.0058 EUR |
0.0060 EUR |
0.0059 EUR |
| 2023-08-09 |
0.0059 EUR |
1,689,587.8674 |
0.0061 EUR |
0.0058 EUR |
0.0062 EUR |
0.0059 EUR |
| 2023-08-08 |
0.0061 EUR |
1,838,420.7192 |
0.0061 EUR |
0.0059 EUR |
0.0062 EUR |
0.0060 EUR |
| 2023-08-07 |
0.0061 EUR |
1,970,842.7536 |
0.0062 EUR |
0.0060 EUR |
0.0062 EUR |
0.0061 EUR |
| 2023-08-06 |
0.0061 EUR |
6,699,453.9695 |
0.0059 EUR |
0.0057 EUR |
0.0064 EUR |
0.0062 EUR |