Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-17 |
0.0112 EUR |
2,863,796.8491 |
0.0114 EUR |
0.0106 EUR |
0.0115 EUR |
0.0108 EUR |
| 2023-01-16 |
0.0113 EUR |
2,807,071.9704 |
0.0115 EUR |
0.0110 EUR |
0.0117 EUR |
0.0114 EUR |
| 2023-01-15 |
0.0113 EUR |
1,575,749.2705 |
0.0114 EUR |
0.0110 EUR |
0.0120 EUR |
0.0115 EUR |
| 2023-01-14 |
0.0113 EUR |
4,432,437.4103 |
0.0110 EUR |
0.0106 EUR |
0.0120 EUR |
0.0114 EUR |
| 2023-01-13 |
0.0111 EUR |
1,547,691.7288 |
0.0111 EUR |
0.0107 EUR |
0.0114 EUR |
0.0111 EUR |
| 2023-01-12 |
0.0108 EUR |
6,628,106.6329 |
0.0110 EUR |
0.0104 EUR |
0.0114 EUR |
0.0111 EUR |
| 2023-01-11 |
0.0108 EUR |
7,175,189.2271 |
0.0115 EUR |
0.0101 EUR |
0.0119 EUR |
0.0109 EUR |
| 2023-01-10 |
0.0124 EUR |
11,519,091.1551 |
0.0153 EUR |
0.0112 EUR |
0.0159 EUR |
0.0113 EUR |
| 2023-01-09 |
0.0139 EUR |
7,970,076.6029 |
0.0159 EUR |
0.0120 EUR |
0.0160 EUR |
0.0150 EUR |
| 2023-01-08 |
0.0155 EUR |
1,744,110.1461 |
0.0159 EUR |
0.0146 EUR |
0.0165 EUR |
0.0159 EUR |
| 2023-01-07 |
0.0160 EUR |
941,700.8467 |
0.0166 EUR |
0.0151 EUR |
0.0168 EUR |
0.0158 EUR |
| 2023-01-06 |
0.0167 EUR |
3,025,224.6989 |
0.0180 EUR |
0.0147 EUR |
0.0191 EUR |
0.0165 EUR |
| 2023-01-05 |
0.0186 EUR |
2,513,490.8263 |
0.0189 EUR |
0.0172 EUR |
0.0207 EUR |
0.0178 EUR |
| 2023-01-04 |
0.0177 EUR |
11,269,121.4999 |
0.0160 EUR |
0.0153 EUR |
0.0203 EUR |
0.0189 EUR |
| 2023-01-03 |
0.0139 EUR |
7,330,025.1912 |
0.0105 EUR |
0.0104 EUR |
0.0191 EUR |
0.0184 EUR |
| 2023-01-02 |
0.0103 EUR |
2,787,231.6062 |
0.0101 EUR |
0.0097 EUR |
0.0112 EUR |
0.0103 EUR |
| 2023-01-01 |
0.0100 EUR |
793,263.3576 |
0.0097 EUR |
0.0096 EUR |
0.0104 EUR |
0.0101 EUR |
| 2022-12-31 |
0.0098 EUR |
982,756.7316 |
0.0097 EUR |
0.0095 EUR |
0.0100 EUR |
0.0097 EUR |
| 2022-12-30 |
0.0098 EUR |
1,859,699.4861 |
0.0095 EUR |
0.0094 EUR |
0.0102 EUR |
0.0097 EUR |
| 2022-12-29 |
0.0095 EUR |
2,804,242.0201 |
0.0095 EUR |
0.0091 EUR |
0.0098 EUR |
0.0094 EUR |
| 2022-12-28 |
0.0096 EUR |
1,217,177.0019 |
0.0097 EUR |
0.0095 EUR |
0.0098 EUR |
0.0096 EUR |
| 2022-12-27 |
0.0097 EUR |
925,311.1952 |
0.0099 EUR |
0.0096 EUR |
0.0100 EUR |
0.0096 EUR |
| 2022-12-26 |
0.0099 EUR |
674,834.7063 |
0.0097 EUR |
0.0096 EUR |
0.0101 EUR |
0.0100 EUR |
| 2022-12-25 |
0.0102 EUR |
416,529.6770 |
0.0100 EUR |
0.0099 EUR |
0.0108 EUR |
0.0099 EUR |
| 2022-12-24 |
0.0100 EUR |
642,431.1400 |
0.0098 EUR |
0.0097 EUR |
0.0102 EUR |
0.0100 EUR |
| 2022-12-23 |
0.0100 EUR |
1,003,031.2033 |
0.0100 EUR |
0.0097 EUR |
0.0107 EUR |
0.0098 EUR |
| 2022-12-22 |
0.0100 EUR |
2,327,692.8876 |
0.0099 EUR |
0.0092 EUR |
0.0114 EUR |
0.0100 EUR |
| 2022-12-21 |
0.0099 EUR |
998,238.0639 |
0.0097 EUR |
0.0096 EUR |
0.0107 EUR |
0.0098 EUR |
| 2022-12-20 |
0.0099 EUR |
1,750,948.4747 |
0.0099 EUR |
0.0093 EUR |
0.0106 EUR |
0.0096 EUR |
| 2022-12-19 |
0.0099 EUR |
614,237.0305 |
0.0101 EUR |
0.0098 EUR |
0.0102 EUR |
0.0100 EUR |
| 2022-12-18 |
0.0101 EUR |
166,402.5228 |
0.0100 EUR |
0.0100 EUR |
0.0102 EUR |
0.0101 EUR |
| 2022-12-17 |
0.0102 EUR |
719,462.1577 |
0.0100 EUR |
0.0097 EUR |
0.0107 EUR |
0.0100 EUR |
| 2022-12-16 |
0.0103 EUR |
571,359.6891 |
0.0105 EUR |
0.0100 EUR |
0.0106 EUR |
0.0100 EUR |
| 2022-12-15 |
0.0109 EUR |
1,112,529.9121 |
0.0112 EUR |
0.0104 EUR |
0.0112 EUR |
0.0105 EUR |
| 2022-12-14 |
0.0113 EUR |
2,813,880.5148 |
0.0113 EUR |
0.0109 EUR |
0.0119 EUR |
0.0112 EUR |
| 2022-12-13 |
0.0114 EUR |
2,660,101.7767 |
0.0117 EUR |
0.0111 EUR |
0.0117 EUR |
0.0113 EUR |
| 2022-12-12 |
0.0114 EUR |
2,238,581.3628 |
0.0115 EUR |
0.0109 EUR |
0.0120 EUR |
0.0118 EUR |
| 2022-12-11 |
0.0116 EUR |
431,540.9769 |
0.0115 EUR |
0.0115 EUR |
0.0118 EUR |
0.0115 EUR |
| 2022-12-10 |
0.0117 EUR |
528,205.9814 |
0.0115 EUR |
0.0113 EUR |
0.0119 EUR |
0.0114 EUR |
| 2022-12-09 |
0.0117 EUR |
1,086,617.6650 |
0.0117 EUR |
0.0113 EUR |
0.0122 EUR |
0.0113 EUR |
| 2022-12-08 |
0.0118 EUR |
2,175,853.5664 |
0.0117 EUR |
0.0117 EUR |
0.0121 EUR |
0.0118 EUR |
| 2022-12-07 |
0.0118 EUR |
961,997.3709 |
0.0119 EUR |
0.0114 EUR |
0.0120 EUR |
0.0117 EUR |
| 2022-12-06 |
0.0120 EUR |
524,353.3746 |
0.0124 EUR |
0.0119 EUR |
0.0124 EUR |
0.0120 EUR |
| 2022-12-05 |
0.0128 EUR |
1,104,186.8348 |
0.0123 EUR |
0.0121 EUR |
0.0139 EUR |
0.0125 EUR |
| 2022-12-04 |
0.0122 EUR |
364,916.2975 |
0.0123 EUR |
0.0119 EUR |
0.0125 EUR |
0.0124 EUR |
| 2022-12-03 |
0.0125 EUR |
425,035.4481 |
0.0131 EUR |
0.0121 EUR |
0.0131 EUR |
0.0123 EUR |
| 2022-12-02 |
0.0135 EUR |
2,518,873.6359 |
0.0116 EUR |
0.0115 EUR |
0.0150 EUR |
0.0132 EUR |
| 2022-12-01 |
0.0124 EUR |
592,133.4915 |
0.0122 EUR |
0.0117 EUR |
0.0130 EUR |
0.0117 EUR |
| 2022-11-30 |
0.0121 EUR |
291,075.6626 |
0.0118 EUR |
0.0115 EUR |
0.0127 EUR |
0.0122 EUR |
| 2022-11-29 |
0.0120 EUR |
850,891.0068 |
0.0110 EUR |
0.0110 EUR |
0.0133 EUR |
0.0116 EUR |