Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-28 |
0.0114 EUR |
515,339.5409 |
0.0120 EUR |
0.0110 EUR |
0.0124 EUR |
0.0110 EUR |
| 2022-11-27 |
0.0123 EUR |
987,665.9810 |
0.0134 EUR |
0.0118 EUR |
0.0135 EUR |
0.0122 EUR |
| 2022-11-26 |
0.0139 EUR |
467,269.2553 |
0.0139 EUR |
0.0128 EUR |
0.0145 EUR |
0.0132 EUR |
| 2022-11-25 |
0.0132 EUR |
1,509,527.9777 |
0.0125 EUR |
0.0121 EUR |
0.0143 EUR |
0.0139 EUR |
| 2022-11-24 |
0.0124 EUR |
813,338.8958 |
0.0109 EUR |
0.0109 EUR |
0.0132 EUR |
0.0125 EUR |
| 2022-11-23 |
0.0110 EUR |
460,743.7802 |
0.0107 EUR |
0.0102 EUR |
0.0113 EUR |
0.0110 EUR |
| 2022-11-22 |
0.0109 EUR |
1,020,821.9246 |
0.0115 EUR |
0.0102 EUR |
0.0121 EUR |
0.0102 EUR |
| 2022-11-21 |
0.0115 EUR |
925,601.0248 |
0.0111 EUR |
0.0108 EUR |
0.0121 EUR |
0.0117 EUR |
| 2022-11-20 |
0.0115 EUR |
1,951,995.9991 |
0.0121 EUR |
0.0105 EUR |
0.0124 EUR |
0.0113 EUR |
| 2022-11-19 |
0.0121 EUR |
661,639.0128 |
0.0119 EUR |
0.0119 EUR |
0.0127 EUR |
0.0119 EUR |
| 2022-11-18 |
0.0124 EUR |
2,365,689.3370 |
0.0120 EUR |
0.0112 EUR |
0.0140 EUR |
0.0119 EUR |
| 2022-11-17 |
0.0124 EUR |
1,239,228.0705 |
0.0124 EUR |
0.0118 EUR |
0.0137 EUR |
0.0118 EUR |
| 2022-11-16 |
0.0126 EUR |
632,396.0255 |
0.0124 EUR |
0.0119 EUR |
0.0133 EUR |
0.0123 EUR |
| 2022-11-15 |
0.0130 EUR |
987,129.7597 |
0.0114 EUR |
0.0113 EUR |
0.0135 EUR |
0.0133 EUR |
| 2022-11-14 |
0.0137 EUR |
3,277,739.5859 |
0.0117 EUR |
0.0111 EUR |
0.0170 EUR |
0.0113 EUR |
| 2022-11-13 |
0.0122 EUR |
731,049.9603 |
0.0132 EUR |
0.0115 EUR |
0.0134 EUR |
0.0116 EUR |
| 2022-11-12 |
0.0131 EUR |
601,014.8029 |
0.0134 EUR |
0.0123 EUR |
0.0137 EUR |
0.0137 EUR |
| 2022-11-11 |
0.0139 EUR |
1,550,032.9331 |
0.0155 EUR |
0.0130 EUR |
0.0156 EUR |
0.0136 EUR |
| 2022-11-10 |
0.0149 EUR |
1,465,103.1701 |
0.0136 EUR |
0.0135 EUR |
0.0160 EUR |
0.0152 EUR |
| 2022-11-09 |
0.0143 EUR |
2,288,248.3995 |
0.0159 EUR |
0.0110 EUR |
0.0163 EUR |
0.0114 EUR |
| 2022-11-08 |
0.0167 EUR |
2,774,941.9464 |
0.0176 EUR |
0.0148 EUR |
0.0176 EUR |
0.0160 EUR |
| 2022-11-07 |
0.0173 EUR |
2,030,103.9630 |
0.0174 EUR |
0.0172 EUR |
0.0177 EUR |
0.0176 EUR |
| 2022-11-06 |
0.0174 EUR |
1,671,659.3518 |
0.0173 EUR |
0.0172 EUR |
0.0179 EUR |
0.0178 EUR |
| 2022-11-05 |
0.0174 EUR |
2,109,847.2745 |
0.0174 EUR |
0.0171 EUR |
0.0182 EUR |
0.0173 EUR |
| 2022-11-04 |
0.0175 EUR |
1,813,399.5936 |
0.0173 EUR |
0.0172 EUR |
0.0179 EUR |
0.0175 EUR |
| 2022-11-03 |
0.0177 EUR |
2,093,249.2506 |
0.0175 EUR |
0.0170 EUR |
0.0186 EUR |
0.0173 EUR |
| 2022-11-02 |
0.0175 EUR |
2,971,613.1735 |
0.0172 EUR |
0.0170 EUR |
0.0185 EUR |
0.0174 EUR |
| 2022-11-01 |
0.0174 EUR |
1,376,700.7959 |
0.0172 EUR |
0.0171 EUR |
0.0180 EUR |
0.0173 EUR |
| 2022-10-31 |
0.0176 EUR |
2,510,864.3769 |
0.0183 EUR |
0.0166 EUR |
0.0188 EUR |
0.0172 EUR |
| 2022-10-30 |
0.0183 EUR |
1,220,934.2753 |
0.0176 EUR |
0.0176 EUR |
0.0190 EUR |
0.0181 EUR |
| 2022-10-29 |
0.0178 EUR |
1,558,434.8152 |
0.0178 EUR |
0.0174 EUR |
0.0183 EUR |
0.0177 EUR |
| 2022-10-28 |
0.0180 EUR |
1,392,306.4727 |
0.0174 EUR |
0.0173 EUR |
0.0188 EUR |
0.0178 EUR |
| 2022-10-27 |
0.0175 EUR |
782,749.5803 |
0.0176 EUR |
0.0173 EUR |
0.0179 EUR |
0.0173 EUR |
| 2022-10-26 |
0.0178 EUR |
1,225,097.9867 |
0.0171 EUR |
0.0170 EUR |
0.0189 EUR |
0.0176 EUR |
| 2022-10-25 |
0.0178 EUR |
2,530,740.9902 |
0.0174 EUR |
0.0170 EUR |
0.0190 EUR |
0.0170 EUR |
| 2022-10-24 |
0.0175 EUR |
852,274.9089 |
0.0175 EUR |
0.0168 EUR |
0.0179 EUR |
0.0171 EUR |
| 2022-10-23 |
0.0177 EUR |
331,638.4832 |
0.0178 EUR |
0.0173 EUR |
0.0182 EUR |
0.0175 EUR |
| 2022-10-22 |
0.0179 EUR |
571,427.0313 |
0.0179 EUR |
0.0176 EUR |
0.0183 EUR |
0.0177 EUR |
| 2022-10-21 |
0.0182 EUR |
1,102,352.6220 |
0.0185 EUR |
0.0175 EUR |
0.0197 EUR |
0.0178 EUR |
| 2022-10-20 |
0.0188 EUR |
315,524.7223 |
0.0192 EUR |
0.0185 EUR |
0.0197 EUR |
0.0187 EUR |
| 2022-10-19 |
0.0190 EUR |
614,524.4038 |
0.0191 EUR |
0.0187 EUR |
0.0192 EUR |
0.0191 EUR |
| 2022-10-18 |
0.0191 EUR |
841,759.6304 |
0.0192 EUR |
0.0188 EUR |
0.0196 EUR |
0.0191 EUR |
| 2022-10-17 |
0.0192 EUR |
1,439,808.8799 |
0.0195 EUR |
0.0187 EUR |
0.0199 EUR |
0.0193 EUR |
| 2022-10-16 |
0.0198 EUR |
197,980.1608 |
0.0200 EUR |
0.0195 EUR |
0.0200 EUR |
0.0195 EUR |
| 2022-10-15 |
0.0198 EUR |
1,103,211.2918 |
0.0202 EUR |
0.0195 EUR |
0.0202 EUR |
0.0199 EUR |
| 2022-10-14 |
0.0203 EUR |
288,127.2493 |
0.0198 EUR |
0.0198 EUR |
0.0209 EUR |
0.0202 EUR |
| 2022-10-13 |
0.0205 EUR |
1,122,144.3327 |
0.0203 EUR |
0.0198 EUR |
0.0216 EUR |
0.0198 EUR |
| 2022-10-12 |
0.0199 EUR |
739,108.5208 |
0.0199 EUR |
0.0189 EUR |
0.0203 EUR |
0.0201 EUR |
| 2022-10-11 |
0.0198 EUR |
411,489.7984 |
0.0199 EUR |
0.0194 EUR |
0.0199 EUR |
0.0198 EUR |
| 2022-10-10 |
0.0200 EUR |
218,874.8077 |
0.0200 EUR |
0.0198 EUR |
0.0203 EUR |
0.0200 EUR |