Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-12 |
0.0340 EUR |
1,929,630.8226 |
0.0372 EUR |
0.0282 EUR |
0.0490 EUR |
0.0282 EUR |
| 2022-05-11 |
0.0407 EUR |
2,124,022.0072 |
0.0465 EUR |
0.0369 EUR |
0.0465 EUR |
0.0370 EUR |
| 2022-05-10 |
0.0465 EUR |
765,036.2422 |
0.0467 EUR |
0.0456 EUR |
0.0473 EUR |
0.0467 EUR |
| 2022-05-09 |
0.0486 EUR |
1,166,022.5178 |
0.0509 EUR |
0.0463 EUR |
0.0510 EUR |
0.0463 EUR |
| 2022-05-08 |
0.0507 EUR |
974,608.9297 |
0.0520 EUR |
0.0500 EUR |
0.0521 EUR |
0.0504 EUR |
| 2022-05-07 |
0.0524 EUR |
1,061,139.2466 |
0.0527 EUR |
0.0520 EUR |
0.0530 EUR |
0.0521 EUR |
| 2022-05-06 |
0.0526 EUR |
1,162,496.3648 |
0.0527 EUR |
0.0523 EUR |
0.0534 EUR |
0.0523 EUR |
| 2022-05-05 |
0.0535 EUR |
1,815,914.2972 |
0.0528 EUR |
0.0521 EUR |
0.0544 EUR |
0.0524 EUR |
| 2022-05-04 |
0.0518 EUR |
723,461.6676 |
0.0524 EUR |
0.0513 EUR |
0.0530 EUR |
0.0521 EUR |
| 2022-05-03 |
0.0520 EUR |
1,480,616.1057 |
0.0519 EUR |
0.0515 EUR |
0.0525 EUR |
0.0525 EUR |
| 2022-05-02 |
0.0521 EUR |
371,076.5458 |
0.0525 EUR |
0.0516 EUR |
0.0525 EUR |
0.0521 EUR |
| 2022-05-01 |
0.0526 EUR |
781,760.2448 |
0.0530 EUR |
0.0514 EUR |
0.0532 EUR |
0.0525 EUR |
| 2022-04-30 |
0.0534 EUR |
1,666,005.5845 |
0.0538 EUR |
0.0526 EUR |
0.0543 EUR |
0.0538 EUR |
| 2022-04-29 |
0.0542 EUR |
1,853,028.1349 |
0.0539 EUR |
0.0532 EUR |
0.0550 EUR |
0.0536 EUR |
| 2022-04-28 |
0.0513 EUR |
1,518,360.4246 |
0.0494 EUR |
0.0494 EUR |
0.0540 EUR |
0.0540 EUR |
| 2022-04-27 |
0.0496 EUR |
1,686,599.3207 |
0.0491 EUR |
0.0482 EUR |
0.0509 EUR |
0.0493 EUR |
| 2022-04-26 |
0.0492 EUR |
1,623,591.0754 |
0.0477 EUR |
0.0477 EUR |
0.0499 EUR |
0.0490 EUR |
| 2022-04-25 |
0.0479 EUR |
2,988,626.8040 |
0.0503 EUR |
0.0453 EUR |
0.0504 EUR |
0.0475 EUR |
| 2022-04-24 |
0.0504 EUR |
619,658.2868 |
0.0503 EUR |
0.0501 EUR |
0.0509 EUR |
0.0503 EUR |
| 2022-04-23 |
0.0513 EUR |
2,104,156.1829 |
0.0524 EUR |
0.0501 EUR |
0.0525 EUR |
0.0511 EUR |
| 2022-04-22 |
0.0539 EUR |
972,354.5457 |
0.0542 EUR |
0.0518 EUR |
0.0547 EUR |
0.0525 EUR |
| 2022-04-21 |
0.0543 EUR |
1,902,831.4668 |
0.0545 EUR |
0.0540 EUR |
0.0548 EUR |
0.0545 EUR |
| 2022-04-20 |
0.0552 EUR |
1,231,251.0472 |
0.0550 EUR |
0.0542 EUR |
0.0560 EUR |
0.0548 EUR |
| 2022-04-19 |
0.0555 EUR |
813,865.4300 |
0.0556 EUR |
0.0549 EUR |
0.0561 EUR |
0.0550 EUR |
| 2022-04-18 |
0.0564 EUR |
1,479,059.1990 |
0.0574 EUR |
0.0550 EUR |
0.0579 EUR |
0.0555 EUR |
| 2022-04-17 |
0.0581 EUR |
941,950.4360 |
0.0582 EUR |
0.0578 EUR |
0.0586 EUR |
0.0579 EUR |
| 2022-04-16 |
0.0582 EUR |
1,072,200.8564 |
0.0586 EUR |
0.0574 EUR |
0.0588 EUR |
0.0581 EUR |
| 2022-04-15 |
0.0581 EUR |
733,425.4056 |
0.0574 EUR |
0.0574 EUR |
0.0588 EUR |
0.0585 EUR |
| 2022-04-14 |
0.0584 EUR |
258,464.8550 |
0.0575 EUR |
0.0574 EUR |
0.0591 EUR |
0.0579 EUR |
| 2022-04-13 |
0.0580 EUR |
818,299.9559 |
0.0582 EUR |
0.0567 EUR |
0.0592 EUR |
0.0570 EUR |
| 2022-04-12 |
0.0601 EUR |
1,190,041.8226 |
0.0599 EUR |
0.0578 EUR |
0.0609 EUR |
0.0582 EUR |
| 2022-04-11 |
0.0603 EUR |
431,277.2736 |
0.0626 EUR |
0.0594 EUR |
0.0626 EUR |
0.0601 EUR |
| 2022-04-10 |
0.0629 EUR |
74,002.0886 |
0.0626 EUR |
0.0624 EUR |
0.0631 EUR |
0.0624 EUR |
| 2022-04-09 |
0.0629 EUR |
763,438.7723 |
0.0630 EUR |
0.0626 EUR |
0.0635 EUR |
0.0631 EUR |
| 2022-04-08 |
0.0631 EUR |
226,047.7741 |
0.0635 EUR |
0.0627 EUR |
0.0635 EUR |
0.0630 EUR |
| 2022-04-07 |
0.0636 EUR |
350,671.3017 |
0.0631 EUR |
0.0627 EUR |
0.0648 EUR |
0.0635 EUR |
| 2022-04-06 |
0.0642 EUR |
684,428.7876 |
0.0641 EUR |
0.0630 EUR |
0.0654 EUR |
0.0630 EUR |
| 2022-04-05 |
0.0647 EUR |
488,227.8456 |
0.0633 EUR |
0.0631 EUR |
0.0657 EUR |
0.0650 EUR |
| 2022-04-04 |
0.0637 EUR |
684,729.5568 |
0.0657 EUR |
0.0627 EUR |
0.0657 EUR |
0.0627 EUR |
| 2022-04-03 |
0.0651 EUR |
837,811.1937 |
0.0646 EUR |
0.0646 EUR |
0.0671 EUR |
0.0658 EUR |
| 2022-04-02 |
0.0663 EUR |
417,964.8535 |
0.0658 EUR |
0.0643 EUR |
0.0671 EUR |
0.0643 EUR |
| 2022-04-01 |
0.0669 EUR |
367,509.0440 |
0.0667 EUR |
0.0655 EUR |
0.0689 EUR |
0.0664 EUR |
| 2022-03-31 |
0.0657 EUR |
1,111,894.2333 |
0.0645 EUR |
0.0641 EUR |
0.0671 EUR |
0.0667 EUR |
| 2022-03-30 |
0.0635 EUR |
848,747.3724 |
0.0651 EUR |
0.0629 EUR |
0.0651 EUR |
0.0639 EUR |
| 2022-03-29 |
0.0662 EUR |
869,082.6224 |
0.0673 EUR |
0.0651 EUR |
0.0676 EUR |
0.0656 EUR |
| 2022-03-28 |
0.0667 EUR |
2,549,356.8151 |
0.0606 EUR |
0.0606 EUR |
0.0733 EUR |
0.0675 EUR |
| 2022-03-27 |
0.0598 EUR |
1,693,223.4639 |
0.0561 EUR |
0.0561 EUR |
0.0632 EUR |
0.0605 EUR |
| 2022-03-26 |
0.0565 EUR |
1,097,657.0991 |
0.0583 EUR |
0.0558 EUR |
0.0583 EUR |
0.0559 EUR |
| 2022-03-25 |
0.0580 EUR |
865,494.8754 |
0.0584 EUR |
0.0574 EUR |
0.0585 EUR |
0.0579 EUR |
| 2022-03-24 |
0.0586 EUR |
1,295,060.0777 |
0.0592 EUR |
0.0579 EUR |
0.0592 EUR |
0.0585 EUR |