Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-05 |
0.0059 EUR |
2,903,033.9107 |
0.0061 EUR |
0.0057 EUR |
0.0061 EUR |
0.0059 EUR |
| 2023-08-04 |
0.0063 EUR |
1,426,031.6041 |
0.0065 EUR |
0.0060 EUR |
0.0066 EUR |
0.0061 EUR |
| 2023-08-03 |
0.0065 EUR |
2,785,865.7354 |
0.0066 EUR |
0.0064 EUR |
0.0067 EUR |
0.0065 EUR |
| 2023-08-02 |
0.0065 EUR |
3,213,643.6643 |
0.0067 EUR |
0.0063 EUR |
0.0070 EUR |
0.0066 EUR |
| 2023-08-01 |
0.0065 EUR |
3,873,242.5029 |
0.0064 EUR |
0.0064 EUR |
0.0068 EUR |
0.0067 EUR |
| 2023-07-31 |
0.0065 EUR |
391,214.9667 |
0.0066 EUR |
0.0064 EUR |
0.0066 EUR |
0.0065 EUR |
| 2023-07-30 |
0.0067 EUR |
1,129,790.2408 |
0.0067 EUR |
0.0066 EUR |
0.0068 EUR |
0.0066 EUR |
| 2023-07-29 |
0.0067 EUR |
2,887,007.9632 |
0.0069 EUR |
0.0066 EUR |
0.0070 EUR |
0.0067 EUR |
| 2023-07-28 |
0.0069 EUR |
1,919,893.6310 |
0.0069 EUR |
0.0068 EUR |
0.0071 EUR |
0.0069 EUR |
| 2023-07-27 |
0.0069 EUR |
1,573,217.4865 |
0.0068 EUR |
0.0067 EUR |
0.0071 EUR |
0.0070 EUR |
| 2023-07-26 |
0.0067 EUR |
1,438,000.4014 |
0.0067 EUR |
0.0066 EUR |
0.0068 EUR |
0.0067 EUR |
| 2023-07-25 |
0.0069 EUR |
1,437,873.0010 |
0.0067 EUR |
0.0067 EUR |
0.0071 EUR |
0.0068 EUR |
| 2023-07-24 |
0.0067 EUR |
1,757,514.8689 |
0.0071 EUR |
0.0064 EUR |
0.0071 EUR |
0.0067 EUR |
| 2023-07-23 |
0.0070 EUR |
1,890,175.7215 |
0.0073 EUR |
0.0067 EUR |
0.0073 EUR |
0.0070 EUR |
| 2023-07-22 |
0.0075 EUR |
3,724,208.1666 |
0.0074 EUR |
0.0072 EUR |
0.0077 EUR |
0.0074 EUR |
| 2023-07-21 |
0.0073 EUR |
5,923,319.2397 |
0.0068 EUR |
0.0067 EUR |
0.0077 EUR |
0.0074 EUR |
| 2023-07-20 |
0.0064 EUR |
5,315,290.5002 |
0.0057 EUR |
0.0057 EUR |
0.0071 EUR |
0.0066 EUR |
| 2023-07-19 |
0.0057 EUR |
2,106,383.0729 |
0.0057 EUR |
0.0056 EUR |
0.0059 EUR |
0.0057 EUR |
| 2023-07-18 |
0.0057 EUR |
1,395,928.4001 |
0.0057 EUR |
0.0055 EUR |
0.0059 EUR |
0.0056 EUR |
| 2023-07-17 |
0.0057 EUR |
3,252,465.5542 |
0.0058 EUR |
0.0054 EUR |
0.0059 EUR |
0.0056 EUR |
| 2023-07-16 |
0.0057 EUR |
2,901,292.6110 |
0.0058 EUR |
0.0055 EUR |
0.0059 EUR |
0.0057 EUR |
| 2023-07-15 |
0.0058 EUR |
1,906,608.8613 |
0.0060 EUR |
0.0057 EUR |
0.0060 EUR |
0.0058 EUR |
| 2023-07-14 |
0.0060 EUR |
2,833,488.5301 |
0.0058 EUR |
0.0058 EUR |
0.0064 EUR |
0.0059 EUR |
| 2023-07-13 |
0.0058 EUR |
5,947,576.1665 |
0.0055 EUR |
0.0054 EUR |
0.0062 EUR |
0.0057 EUR |
| 2023-07-12 |
0.0056 EUR |
1,274,245.5087 |
0.0057 EUR |
0.0055 EUR |
0.0057 EUR |
0.0056 EUR |
| 2023-07-11 |
0.0058 EUR |
2,496,661.5758 |
0.0057 EUR |
0.0057 EUR |
0.0059 EUR |
0.0057 EUR |
| 2023-07-10 |
0.0057 EUR |
2,047,519.0382 |
0.0057 EUR |
0.0055 EUR |
0.0057 EUR |
0.0057 EUR |
| 2023-07-09 |
0.0058 EUR |
485,978.5379 |
0.0057 EUR |
0.0057 EUR |
0.0058 EUR |
0.0057 EUR |
| 2023-07-08 |
0.0058 EUR |
6,241,756.3141 |
0.0058 EUR |
0.0057 EUR |
0.0059 EUR |
0.0057 EUR |
| 2023-07-07 |
0.0058 EUR |
2,628,961.1995 |
0.0058 EUR |
0.0057 EUR |
0.0059 EUR |
0.0058 EUR |
| 2023-07-06 |
0.0059 EUR |
768,147.3012 |
0.0059 EUR |
0.0058 EUR |
0.0060 EUR |
0.0058 EUR |
| 2023-07-05 |
0.0057 EUR |
2,179,075.3388 |
0.0060 EUR |
0.0057 EUR |
0.0060 EUR |
0.0058 EUR |
| 2023-07-04 |
0.0059 EUR |
668,565.4821 |
0.0059 EUR |
0.0058 EUR |
0.0060 EUR |
0.0059 EUR |
| 2023-07-03 |
0.0058 EUR |
3,607,427.8328 |
0.0058 EUR |
0.0057 EUR |
0.0059 EUR |
0.0058 EUR |
| 2023-07-02 |
0.0058 EUR |
2,083,405.8459 |
0.0058 EUR |
0.0058 EUR |
0.0059 EUR |
0.0059 EUR |
| 2023-07-01 |
0.0058 EUR |
3,931,533.4103 |
0.0057 EUR |
0.0057 EUR |
0.0060 EUR |
0.0058 EUR |
| 2023-06-30 |
0.0056 EUR |
3,298,689.8783 |
0.0056 EUR |
0.0055 EUR |
0.0058 EUR |
0.0056 EUR |
| 2023-06-29 |
0.0055 EUR |
3,993,744.5591 |
0.0055 EUR |
0.0055 EUR |
0.0057 EUR |
0.0056 EUR |
| 2023-06-28 |
0.0055 EUR |
2,165,611.1923 |
0.0056 EUR |
0.0055 EUR |
0.0057 EUR |
0.0056 EUR |
| 2023-06-27 |
0.0055 EUR |
2,228,181.2837 |
0.0055 EUR |
0.0054 EUR |
0.0056 EUR |
0.0056 EUR |
| 2023-06-26 |
0.0055 EUR |
3,507,523.1963 |
0.0055 EUR |
0.0053 EUR |
0.0056 EUR |
0.0055 EUR |
| 2023-06-25 |
0.0055 EUR |
594,724.5882 |
0.0055 EUR |
0.0055 EUR |
0.0056 EUR |
0.0055 EUR |
| 2023-06-24 |
0.0057 EUR |
618,481.8104 |
0.0057 EUR |
0.0055 EUR |
0.0059 EUR |
0.0055 EUR |
| 2023-06-23 |
0.0055 EUR |
5,825,589.6473 |
0.0055 EUR |
0.0053 EUR |
0.0058 EUR |
0.0058 EUR |
| 2023-06-22 |
0.0055 EUR |
2,359,290.6537 |
0.0053 EUR |
0.0052 EUR |
0.0056 EUR |
0.0055 EUR |
| 2023-06-21 |
0.0052 EUR |
3,015,678.0908 |
0.0053 EUR |
0.0050 EUR |
0.0054 EUR |
0.0053 EUR |
| 2023-06-20 |
0.0053 EUR |
1,730,258.1411 |
0.0051 EUR |
0.0051 EUR |
0.0054 EUR |
0.0053 EUR |
| 2023-06-19 |
0.0051 EUR |
3,344,163.8481 |
0.0051 EUR |
0.0050 EUR |
0.0051 EUR |
0.0051 EUR |
| 2023-06-18 |
0.0051 EUR |
6,080,553.3472 |
0.0052 EUR |
0.0050 EUR |
0.0052 EUR |
0.0050 EUR |
| 2023-06-17 |
0.0051 EUR |
5,083,480.1931 |
0.0051 EUR |
0.0049 EUR |
0.0052 EUR |
0.0051 EUR |