Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
0.0677 EUR |
1,870,595.1463 |
0.0646 EUR |
0.0619 EUR |
0.0781 EUR |
0.0679 EUR |
| 2022-03-09 |
0.0663 EUR |
2,304,630.3425 |
0.0672 EUR |
0.0620 EUR |
0.0692 EUR |
0.0655 EUR |
| 2022-03-08 |
0.0663 EUR |
1,028,042.5608 |
0.0686 EUR |
0.0645 EUR |
0.0700 EUR |
0.0660 EUR |
| 2022-03-07 |
0.0662 EUR |
1,313,843.3547 |
0.0675 EUR |
0.0610 EUR |
0.0714 EUR |
0.0703 EUR |
| 2022-03-06 |
0.0709 EUR |
847,948.4156 |
0.0716 EUR |
0.0670 EUR |
0.0762 EUR |
0.0720 EUR |
| 2022-03-05 |
0.0709 EUR |
207,830.4964 |
0.0711 EUR |
0.0696 EUR |
0.0717 EUR |
0.0717 EUR |
| 2022-03-04 |
0.0712 EUR |
359,925.5664 |
0.0700 EUR |
0.0683 EUR |
0.0751 EUR |
0.0683 EUR |
| 2022-03-03 |
0.0718 EUR |
564,991.5498 |
0.0698 EUR |
0.0691 EUR |
0.0780 EUR |
0.0744 EUR |
| 2022-03-02 |
0.0712 EUR |
1,031,488.7912 |
0.0757 EUR |
0.0667 EUR |
0.0769 EUR |
0.0695 EUR |
| 2022-03-01 |
0.0765 EUR |
1,132,424.1609 |
0.0797 EUR |
0.0731 EUR |
0.0805 EUR |
0.0766 EUR |
| 2022-02-28 |
0.0800 EUR |
1,367,079.6535 |
0.0738 EUR |
0.0729 EUR |
0.0860 EUR |
0.0793 EUR |
| 2022-02-27 |
0.0804 EUR |
1,222,820.6110 |
0.0724 EUR |
0.0695 EUR |
0.0883 EUR |
0.0731 EUR |
| 2022-02-26 |
0.0779 EUR |
1,378,913.7559 |
0.0794 EUR |
0.0680 EUR |
0.0900 EUR |
0.0775 EUR |
| 2022-02-25 |
0.0693 EUR |
2,469,066.1655 |
0.0468 EUR |
0.0468 EUR |
0.0848 EUR |
0.0823 EUR |
| 2022-02-24 |
0.0479 EUR |
917,421.7474 |
0.0501 EUR |
0.0425 EUR |
0.0546 EUR |
0.0468 EUR |
| 2022-02-23 |
0.0515 EUR |
1,379,213.5849 |
0.0499 EUR |
0.0480 EUR |
0.0537 EUR |
0.0519 EUR |
| 2022-02-22 |
0.0502 EUR |
863,114.8429 |
0.0536 EUR |
0.0474 EUR |
0.0536 EUR |
0.0480 EUR |
| 2022-02-21 |
0.0567 EUR |
876,523.9986 |
0.0580 EUR |
0.0531 EUR |
0.0602 EUR |
0.0535 EUR |
| 2022-02-20 |
0.0566 EUR |
890,996.7858 |
0.0552 EUR |
0.0544 EUR |
0.0593 EUR |
0.0571 EUR |
| 2022-02-19 |
0.0578 EUR |
1,707,363.9786 |
0.0586 EUR |
0.0527 EUR |
0.0616 EUR |
0.0544 EUR |
| 2022-02-18 |
0.0604 EUR |
735,384.1879 |
0.0589 EUR |
0.0574 EUR |
0.0631 EUR |
0.0589 EUR |
| 2022-02-17 |
0.0641 EUR |
1,165,680.7069 |
0.0689 EUR |
0.0575 EUR |
0.0700 EUR |
0.0579 EUR |
| 2022-02-16 |
0.0689 EUR |
1,806,572.4562 |
0.0690 EUR |
0.0661 EUR |
0.0704 EUR |
0.0689 EUR |
| 2022-02-15 |
0.0684 EUR |
736,057.0418 |
0.0658 EUR |
0.0656 EUR |
0.0712 EUR |
0.0680 EUR |
| 2022-02-14 |
0.0658 EUR |
255,358.5227 |
0.0669 EUR |
0.0637 EUR |
0.0687 EUR |
0.0658 EUR |
| 2022-02-13 |
0.0715 EUR |
444,872.2595 |
0.0722 EUR |
0.0666 EUR |
0.0740 EUR |
0.0680 EUR |
| 2022-02-12 |
0.0724 EUR |
356,173.2536 |
0.0770 EUR |
0.0700 EUR |
0.0791 EUR |
0.0723 EUR |
| 2022-02-11 |
0.0786 EUR |
379,903.2279 |
0.0811 EUR |
0.0763 EUR |
0.0820 EUR |
0.0770 EUR |
| 2022-02-10 |
0.0840 EUR |
683,860.2545 |
0.0840 EUR |
0.0815 EUR |
0.0859 EUR |
0.0825 EUR |
| 2022-02-09 |
0.0829 EUR |
534,731.5478 |
0.0845 EUR |
0.0790 EUR |
0.0855 EUR |
0.0848 EUR |
| 2022-02-08 |
0.0807 EUR |
752,084.6135 |
0.0790 EUR |
0.0750 EUR |
0.0855 EUR |
0.0852 EUR |
| 2022-02-07 |
0.0758 EUR |
407,090.7128 |
0.0752 EUR |
0.0729 EUR |
0.0784 EUR |
0.0784 EUR |
| 2022-02-06 |
0.0749 EUR |
210,953.9870 |
0.0780 EUR |
0.0703 EUR |
0.0784 EUR |
0.0746 EUR |
| 2022-02-05 |
0.0786 EUR |
268,944.5074 |
0.0764 EUR |
0.0759 EUR |
0.0807 EUR |
0.0775 EUR |
| 2022-02-04 |
0.0798 EUR |
701,774.1226 |
0.0762 EUR |
0.0759 EUR |
0.0856 EUR |
0.0765 EUR |
| 2022-02-03 |
0.0776 EUR |
785,609.8668 |
0.0775 EUR |
0.0763 EUR |
0.0790 EUR |
0.0765 EUR |
| 2022-02-02 |
0.0772 EUR |
329,729.0551 |
0.0777 EUR |
0.0759 EUR |
0.0789 EUR |
0.0761 EUR |
| 2022-02-01 |
0.0776 EUR |
41,031.0923 |
0.0759 EUR |
0.0759 EUR |
0.0805 EUR |
0.0795 EUR |
| 2022-01-31 |
0.0769 EUR |
186,361.9150 |
0.0800 EUR |
0.0760 EUR |
0.0800 EUR |
0.0760 EUR |
| 2022-01-30 |
0.0821 EUR |
70,140.1085 |
0.0823 EUR |
0.0801 EUR |
0.0850 EUR |
0.0805 EUR |
| 2022-01-29 |
0.0837 EUR |
762,152.9393 |
0.0871 EUR |
0.0796 EUR |
0.0883 EUR |
0.0828 EUR |
| 2022-01-28 |
0.0858 EUR |
940,010.0349 |
0.0865 EUR |
0.0810 EUR |
0.0887 EUR |
0.0868 EUR |
| 2022-01-27 |
0.0943 EUR |
1,574,172.2708 |
0.0860 EUR |
0.0847 EUR |
0.1030 EUR |
0.0865 EUR |
| 2022-01-26 |
0.0798 EUR |
854,740.3362 |
0.0752 EUR |
0.0745 EUR |
0.0867 EUR |
0.0847 EUR |
| 2022-01-25 |
0.0743 EUR |
381,830.4458 |
0.0737 EUR |
0.0725 EUR |
0.0783 EUR |
0.0752 EUR |
| 2022-01-24 |
0.0725 EUR |
412,394.5201 |
0.0808 EUR |
0.0659 EUR |
0.0823 EUR |
0.0748 EUR |
| 2022-01-23 |
0.0813 EUR |
374,696.5927 |
0.0764 EUR |
0.0757 EUR |
0.0832 EUR |
0.0808 EUR |
| 2022-01-22 |
0.0755 EUR |
248,373.7898 |
0.0790 EUR |
0.0701 EUR |
0.0842 EUR |
0.0775 EUR |
| 2022-01-21 |
0.0933 EUR |
662,899.4691 |
0.1070 EUR |
0.0801 EUR |
0.1087 EUR |
0.0809 EUR |
| 2022-01-20 |
0.1106 EUR |
195,424.1716 |
0.1104 EUR |
0.1063 EUR |
0.1165 EUR |
0.1075 EUR |