Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
0.0113 EUR |
7,484,068.7985 |
0.0112 EUR |
0.0108 EUR |
0.0121 EUR |
0.0111 EUR |
| 2024-03-15 |
0.0114 EUR |
10,708,044.6808 |
0.0120 EUR |
0.0105 EUR |
0.0122 EUR |
0.0111 EUR |
| 2024-03-14 |
0.0126 EUR |
5,260,392.7687 |
0.0127 EUR |
0.0120 EUR |
0.0131 EUR |
0.0120 EUR |
| 2024-03-13 |
0.0131 EUR |
8,352,090.5154 |
0.0133 EUR |
0.0121 EUR |
0.0139 EUR |
0.0127 EUR |
| 2024-03-12 |
0.0137 EUR |
2,319,922.7566 |
0.0143 EUR |
0.0133 EUR |
0.0143 EUR |
0.0133 EUR |
| 2024-03-11 |
0.0140 EUR |
4,220,501.1598 |
0.0142 EUR |
0.0133 EUR |
0.0147 EUR |
0.0144 EUR |
| 2024-03-10 |
0.0145 EUR |
1,127,667.1211 |
0.0143 EUR |
0.0141 EUR |
0.0151 EUR |
0.0141 EUR |
| 2024-03-09 |
0.0145 EUR |
1,187,934.0722 |
0.0146 EUR |
0.0142 EUR |
0.0148 EUR |
0.0145 EUR |
| 2024-03-08 |
0.0146 EUR |
1,499,655.5100 |
0.0150 EUR |
0.0141 EUR |
0.0151 EUR |
0.0146 EUR |
| 2024-03-07 |
0.0144 EUR |
3,259,812.3588 |
0.0134 EUR |
0.0134 EUR |
0.0155 EUR |
0.0150 EUR |
| 2024-03-06 |
0.0134 EUR |
3,781,097.0717 |
0.0134 EUR |
0.0129 EUR |
0.0139 EUR |
0.0133 EUR |
| 2024-03-05 |
0.0144 EUR |
7,559,630.4186 |
0.0145 EUR |
0.0130 EUR |
0.0153 EUR |
0.0134 EUR |
| 2024-03-04 |
0.0146 EUR |
4,661,985.3912 |
0.0152 EUR |
0.0140 EUR |
0.0158 EUR |
0.0145 EUR |
| 2024-03-03 |
0.0153 EUR |
3,375,366.6578 |
0.0158 EUR |
0.0147 EUR |
0.0159 EUR |
0.0152 EUR |
| 2024-03-02 |
0.0161 EUR |
1,982,992.9152 |
0.0168 EUR |
0.0156 EUR |
0.0170 EUR |
0.0159 EUR |
| 2024-03-01 |
0.0159 EUR |
2,955,033.1727 |
0.0147 EUR |
0.0147 EUR |
0.0177 EUR |
0.0165 EUR |
| 2024-02-29 |
0.0146 EUR |
3,565,436.5223 |
0.0141 EUR |
0.0139 EUR |
0.0152 EUR |
0.0148 EUR |
| 2024-02-28 |
0.0145 EUR |
3,743,661.8720 |
0.0146 EUR |
0.0140 EUR |
0.0159 EUR |
0.0143 EUR |
| 2024-02-27 |
0.0158 EUR |
3,817,509.7659 |
0.0152 EUR |
0.0147 EUR |
0.0168 EUR |
0.0148 EUR |
| 2024-02-26 |
0.0165 EUR |
8,009,494.3009 |
0.0154 EUR |
0.0150 EUR |
0.0192 EUR |
0.0152 EUR |
| 2024-02-25 |
0.0145 EUR |
4,413,540.9630 |
0.0141 EUR |
0.0133 EUR |
0.0160 EUR |
0.0151 EUR |
| 2024-02-24 |
0.0144 EUR |
1,326,841.5416 |
0.0151 EUR |
0.0139 EUR |
0.0151 EUR |
0.0141 EUR |
| 2024-02-23 |
0.0141 EUR |
5,943,776.1206 |
0.0124 EUR |
0.0124 EUR |
0.0158 EUR |
0.0154 EUR |
| 2024-02-22 |
0.0126 EUR |
2,009,333.6423 |
0.0122 EUR |
0.0122 EUR |
0.0129 EUR |
0.0124 EUR |
| 2024-02-21 |
0.0126 EUR |
2,269,645.4947 |
0.0129 EUR |
0.0120 EUR |
0.0131 EUR |
0.0122 EUR |
| 2024-02-20 |
0.0131 EUR |
2,835,396.4017 |
0.0133 EUR |
0.0129 EUR |
0.0136 EUR |
0.0129 EUR |
| 2024-02-19 |
0.0135 EUR |
1,717,663.9002 |
0.0134 EUR |
0.0131 EUR |
0.0138 EUR |
0.0133 EUR |
| 2024-02-18 |
0.0131 EUR |
2,891,083.1363 |
0.0132 EUR |
0.0126 EUR |
0.0136 EUR |
0.0133 EUR |
| 2024-02-17 |
0.0130 EUR |
362,584.7132 |
0.0129 EUR |
0.0128 EUR |
0.0132 EUR |
0.0132 EUR |
| 2024-02-16 |
0.0130 EUR |
1,701,373.7052 |
0.0134 EUR |
0.0125 EUR |
0.0136 EUR |
0.0131 EUR |
| 2024-02-15 |
0.0138 EUR |
3,520,101.8990 |
0.0138 EUR |
0.0132 EUR |
0.0144 EUR |
0.0132 EUR |
| 2024-02-14 |
0.0139 EUR |
2,815,444.6598 |
0.0138 EUR |
0.0133 EUR |
0.0143 EUR |
0.0136 EUR |
| 2024-02-13 |
0.0140 EUR |
4,326,801.7420 |
0.0135 EUR |
0.0131 EUR |
0.0147 EUR |
0.0140 EUR |
| 2024-02-12 |
0.0140 EUR |
5,113,532.9713 |
0.0144 EUR |
0.0131 EUR |
0.0156 EUR |
0.0138 EUR |
| 2024-02-11 |
0.0137 EUR |
4,134,283.8318 |
0.0129 EUR |
0.0127 EUR |
0.0146 EUR |
0.0143 EUR |
| 2024-02-10 |
0.0124 EUR |
4,240,038.4284 |
0.0112 EUR |
0.0111 EUR |
0.0140 EUR |
0.0127 EUR |
| 2024-02-09 |
0.0109 EUR |
8,340,380.0184 |
0.0117 EUR |
0.0104 EUR |
0.0121 EUR |
0.0113 EUR |