Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-08 |
0.0078 EUR |
2,425,043.9803 |
0.0081 EUR |
0.0074 EUR |
0.0082 EUR |
0.0077 EUR |
| 2023-03-07 |
0.0080 EUR |
1,891,289.7820 |
0.0082 EUR |
0.0076 EUR |
0.0083 EUR |
0.0081 EUR |
| 2023-03-06 |
0.0086 EUR |
5,876,471.3041 |
0.0083 EUR |
0.0079 EUR |
0.0097 EUR |
0.0083 EUR |
| 2023-03-05 |
0.0083 EUR |
5,563,087.3467 |
0.0083 EUR |
0.0079 EUR |
0.0090 EUR |
0.0083 EUR |
| 2023-03-04 |
0.0085 EUR |
793,413.0241 |
0.0086 EUR |
0.0083 EUR |
0.0087 EUR |
0.0084 EUR |
| 2023-03-03 |
0.0084 EUR |
1,771,627.4261 |
0.0084 EUR |
0.0078 EUR |
0.0088 EUR |
0.0086 EUR |
| 2023-03-02 |
0.0085 EUR |
2,043,367.8919 |
0.0085 EUR |
0.0081 EUR |
0.0087 EUR |
0.0084 EUR |
| 2023-03-01 |
0.0088 EUR |
10,174,897.5750 |
0.0085 EUR |
0.0070 EUR |
0.0100 EUR |
0.0085 EUR |
| 2023-02-28 |
0.0086 EUR |
3,357,352.6870 |
0.0088 EUR |
0.0081 EUR |
0.0093 EUR |
0.0084 EUR |
| 2023-02-27 |
0.0090 EUR |
934,520.5695 |
0.0092 EUR |
0.0088 EUR |
0.0093 EUR |
0.0088 EUR |
| 2023-02-26 |
0.0091 EUR |
427,874.3205 |
0.0091 EUR |
0.0090 EUR |
0.0093 EUR |
0.0092 EUR |
| 2023-02-25 |
0.0093 EUR |
1,686,713.6225 |
0.0092 EUR |
0.0091 EUR |
0.0095 EUR |
0.0092 EUR |
| 2023-02-24 |
0.0097 EUR |
2,102,226.1861 |
0.0096 EUR |
0.0091 EUR |
0.0100 EUR |
0.0091 EUR |
| 2023-02-23 |
0.0093 EUR |
3,511,428.9841 |
0.0096 EUR |
0.0090 EUR |
0.0097 EUR |
0.0095 EUR |
| 2023-02-22 |
0.0095 EUR |
1,483,126.4294 |
0.0096 EUR |
0.0094 EUR |
0.0097 EUR |
0.0096 EUR |
| 2023-02-21 |
0.0097 EUR |
1,312,295.3436 |
0.0097 EUR |
0.0096 EUR |
0.0099 EUR |
0.0096 EUR |
| 2023-02-20 |
0.0097 EUR |
607,248.2340 |
0.0096 EUR |
0.0096 EUR |
0.0098 EUR |
0.0097 EUR |
| 2023-02-19 |
0.0096 EUR |
1,524,807.6989 |
0.0099 EUR |
0.0094 EUR |
0.0099 EUR |
0.0096 EUR |
| 2023-02-18 |
0.0098 EUR |
1,601,796.5093 |
0.0098 EUR |
0.0096 EUR |
0.0099 EUR |
0.0098 EUR |
| 2023-02-17 |
0.0099 EUR |
712,464.6076 |
0.0099 EUR |
0.0098 EUR |
0.0101 EUR |
0.0098 EUR |
| 2023-02-16 |
0.0099 EUR |
642,780.9181 |
0.0098 EUR |
0.0098 EUR |
0.0101 EUR |
0.0099 EUR |
| 2023-02-15 |
0.0098 EUR |
2,497,192.8740 |
0.0098 EUR |
0.0095 EUR |
0.0101 EUR |
0.0098 EUR |
| 2023-02-14 |
0.0096 EUR |
1,028,393.2653 |
0.0094 EUR |
0.0093 EUR |
0.0099 EUR |
0.0099 EUR |
| 2023-02-13 |
0.0094 EUR |
2,874,039.7452 |
0.0099 EUR |
0.0091 EUR |
0.0099 EUR |
0.0094 EUR |
| 2023-02-12 |
0.0099 EUR |
427,131.1063 |
0.0099 EUR |
0.0099 EUR |
0.0100 EUR |
0.0100 EUR |
| 2023-02-11 |
0.0103 EUR |
1,070,215.3723 |
0.0102 EUR |
0.0098 EUR |
0.0107 EUR |
0.0099 EUR |
| 2023-02-10 |
0.0102 EUR |
679,082.8070 |
0.0100 EUR |
0.0099 EUR |
0.0104 EUR |
0.0101 EUR |
| 2023-02-09 |
0.0101 EUR |
1,236,901.9701 |
0.0101 EUR |
0.0097 EUR |
0.0104 EUR |
0.0100 EUR |
| 2023-02-08 |
0.0102 EUR |
1,637,970.4697 |
0.0102 EUR |
0.0098 EUR |
0.0106 EUR |
0.0101 EUR |
| 2023-02-07 |
0.0102 EUR |
1,887,211.4560 |
0.0103 EUR |
0.0099 EUR |
0.0106 EUR |
0.0102 EUR |
| 2023-02-06 |
0.0102 EUR |
761,378.5892 |
0.0105 EUR |
0.0099 EUR |
0.0106 EUR |
0.0103 EUR |
| 2023-02-05 |
0.0110 EUR |
12,018,390.2198 |
0.0105 EUR |
0.0090 EUR |
0.0130 EUR |
0.0105 EUR |
| 2023-02-04 |
0.0106 EUR |
729,400.6369 |
0.0107 EUR |
0.0103 EUR |
0.0112 EUR |
0.0104 EUR |
| 2023-02-03 |
0.0106 EUR |
756,934.4727 |
0.0106 EUR |
0.0104 EUR |
0.0110 EUR |
0.0109 EUR |
| 2023-02-02 |
0.0107 EUR |
2,117,082.5094 |
0.0104 EUR |
0.0102 EUR |
0.0113 EUR |
0.0108 EUR |
| 2023-02-01 |
0.0103 EUR |
1,379,250.7362 |
0.0100 EUR |
0.0099 EUR |
0.0110 EUR |
0.0104 EUR |
| 2023-01-31 |
0.0101 EUR |
2,913,992.0183 |
0.0099 EUR |
0.0097 EUR |
0.0107 EUR |
0.0101 EUR |
| 2023-01-30 |
0.0102 EUR |
916,789.6578 |
0.0102 EUR |
0.0098 EUR |
0.0105 EUR |
0.0100 EUR |
| 2023-01-29 |
0.0103 EUR |
2,051,772.2931 |
0.0102 EUR |
0.0100 EUR |
0.0107 EUR |
0.0105 EUR |
| 2023-01-28 |
0.0100 EUR |
1,693,565.8470 |
0.0096 EUR |
0.0096 EUR |
0.0106 EUR |
0.0105 EUR |
| 2023-01-27 |
0.0097 EUR |
1,329,805.0520 |
0.0098 EUR |
0.0095 EUR |
0.0099 EUR |
0.0095 EUR |
| 2023-01-26 |
0.0098 EUR |
2,221,423.7898 |
0.0095 EUR |
0.0094 EUR |
0.0105 EUR |
0.0098 EUR |
| 2023-01-25 |
0.0097 EUR |
1,113,734.4389 |
0.0098 EUR |
0.0094 EUR |
0.0099 EUR |
0.0096 EUR |
| 2023-01-24 |
0.0099 EUR |
4,702,751.2897 |
0.0103 EUR |
0.0095 EUR |
0.0105 EUR |
0.0098 EUR |
| 2023-01-23 |
0.0106 EUR |
1,955,900.6181 |
0.0106 EUR |
0.0101 EUR |
0.0112 EUR |
0.0103 EUR |
| 2023-01-22 |
0.0105 EUR |
1,475,445.5875 |
0.0108 EUR |
0.0101 EUR |
0.0110 EUR |
0.0105 EUR |
| 2023-01-21 |
0.0109 EUR |
1,049,717.4189 |
0.0112 EUR |
0.0104 EUR |
0.0113 EUR |
0.0107 EUR |
| 2023-01-20 |
0.0107 EUR |
976,491.2972 |
0.0106 EUR |
0.0101 EUR |
0.0111 EUR |
0.0111 EUR |
| 2023-01-19 |
0.0105 EUR |
1,922,431.0789 |
0.0104 EUR |
0.0102 EUR |
0.0110 EUR |
0.0108 EUR |
| 2023-01-18 |
0.0107 EUR |
1,469,180.5347 |
0.0110 EUR |
0.0103 EUR |
0.0113 EUR |
0.0104 EUR |