Market [unlinked] / EUR
Identifier on Bitstamp: sgbeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-27 |
0.0043 EUR |
705,700.6031 |
0.0042 EUR |
0.0042 EUR |
0.0043 EUR |
0.0043 EUR |
| 2025-03-26 |
0.0043 EUR |
620,600.4244 |
0.0043 EUR |
0.0042 EUR |
0.0044 EUR |
0.0043 EUR |
| 2025-03-25 |
0.0044 EUR |
801,567.8416 |
0.0043 EUR |
0.0043 EUR |
0.0044 EUR |
0.0044 EUR |
| 2025-03-24 |
0.0043 EUR |
2,974,773.2869 |
0.0042 EUR |
0.0041 EUR |
0.0044 EUR |
0.0044 EUR |
| 2025-03-23 |
0.0042 EUR |
1,922,054.6281 |
0.0042 EUR |
0.0041 EUR |
0.0042 EUR |
0.0042 EUR |
| 2025-03-22 |
0.0045 EUR |
11,091,496.8842 |
0.0040 EUR |
0.0039 EUR |
0.0050 EUR |
0.0042 EUR |
| 2025-03-21 |
0.0041 EUR |
6,394,768.8316 |
0.0041 EUR |
0.0038 EUR |
0.0043 EUR |
0.0040 EUR |
| 2025-03-20 |
0.0042 EUR |
1,064,438.0965 |
0.0043 EUR |
0.0041 EUR |
0.0043 EUR |
0.0041 EUR |
| 2025-03-19 |
0.0043 EUR |
923,915.5602 |
0.0043 EUR |
0.0042 EUR |
0.0043 EUR |
0.0043 EUR |
| 2025-03-18 |
0.0043 EUR |
1,215,602.1620 |
0.0044 EUR |
0.0042 EUR |
0.0045 EUR |
0.0042 EUR |
| 2025-03-17 |
0.0044 EUR |
1,107,307.7207 |
0.0045 EUR |
0.0043 EUR |
0.0047 EUR |
0.0044 EUR |
| 2025-03-16 |
0.0045 EUR |
1,214,402.3558 |
0.0045 EUR |
0.0044 EUR |
0.0047 EUR |
0.0046 EUR |
| 2025-03-15 |
0.0045 EUR |
1,838,318.4510 |
0.0043 EUR |
0.0043 EUR |
0.0047 EUR |
0.0046 EUR |
| 2025-03-14 |
0.0045 EUR |
1,415,659.3319 |
0.0046 EUR |
0.0043 EUR |
0.0047 EUR |
0.0044 EUR |
| 2025-03-13 |
0.0044 EUR |
2,519,536.4665 |
0.0045 EUR |
0.0040 EUR |
0.0046 EUR |
0.0045 EUR |
| 2025-03-12 |
0.0044 EUR |
2,172,933.5369 |
0.0041 EUR |
0.0040 EUR |
0.0046 EUR |
0.0043 EUR |
| 2025-03-11 |
0.0040 EUR |
600,762.5909 |
0.0038 EUR |
0.0038 EUR |
0.0042 EUR |
0.0041 EUR |
| 2025-03-10 |
0.0042 EUR |
1,877,423.6322 |
0.0043 EUR |
0.0038 EUR |
0.0045 EUR |
0.0039 EUR |
| 2025-03-09 |
0.0045 EUR |
1,738,418.7985 |
0.0045 EUR |
0.0042 EUR |
0.0047 EUR |
0.0043 EUR |
| 2025-03-08 |
0.0046 EUR |
2,554,255.8114 |
0.0046 EUR |
0.0045 EUR |
0.0047 EUR |
0.0046 EUR |
| 2025-03-07 |
0.0046 EUR |
1,977,620.2152 |
0.0045 EUR |
0.0045 EUR |
0.0047 EUR |
0.0046 EUR |
| 2025-03-06 |
0.0047 EUR |
1,257,658.5328 |
0.0048 EUR |
0.0046 EUR |
0.0048 EUR |
0.0046 EUR |
| 2025-03-05 |
0.0048 EUR |
2,075,515.7888 |
0.0048 EUR |
0.0047 EUR |
0.0049 EUR |
0.0047 EUR |
| 2025-03-04 |
0.0047 EUR |
2,251,161.2032 |
0.0048 EUR |
0.0046 EUR |
0.0049 EUR |
0.0048 EUR |
| 2025-03-03 |
0.0050 EUR |
2,737,104.3441 |
0.0053 EUR |
0.0047 EUR |
0.0054 EUR |
0.0048 EUR |
| 2025-03-02 |
0.0052 EUR |
1,122,153.4107 |
0.0050 EUR |
0.0049 EUR |
0.0054 EUR |
0.0054 EUR |
| 2025-03-01 |
0.0051 EUR |
1,457,027.7314 |
0.0050 EUR |
0.0049 EUR |
0.0052 EUR |
0.0049 EUR |
| 2025-02-28 |
0.0049 EUR |
515,421.3465 |
0.0048 EUR |
0.0047 EUR |
0.0051 EUR |
0.0050 EUR |
| 2025-02-27 |
0.0049 EUR |
1,117,518.1828 |
0.0048 EUR |
0.0047 EUR |
0.0051 EUR |
0.0049 EUR |
| 2025-02-26 |
0.0050 EUR |
1,391,194.2260 |
0.0050 EUR |
0.0047 EUR |
0.0051 EUR |
0.0048 EUR |
| 2025-02-25 |
0.0046 EUR |
3,589,027.2087 |
0.0048 EUR |
0.0045 EUR |
0.0051 EUR |
0.0050 EUR |
| 2025-02-24 |
0.0051 EUR |
1,504,097.0434 |
0.0053 EUR |
0.0049 EUR |
0.0053 EUR |
0.0049 EUR |
| 2025-02-23 |
0.0051 EUR |
7,634,339.2929 |
0.0055 EUR |
0.0050 EUR |
0.0055 EUR |
0.0053 EUR |
| 2025-02-22 |
0.0056 EUR |
5,809,133.3113 |
0.0053 EUR |
0.0052 EUR |
0.0057 EUR |
0.0055 EUR |
| 2025-02-21 |
0.0054 EUR |
1,223,365.2218 |
0.0055 EUR |
0.0052 EUR |
0.0056 EUR |
0.0054 EUR |
| 2025-02-20 |
0.0055 EUR |
2,438,645.4743 |
0.0055 EUR |
0.0053 EUR |
0.0056 EUR |
0.0054 EUR |
| 2025-02-19 |
0.0055 EUR |
522,860.4493 |
0.0055 EUR |
0.0054 EUR |
0.0056 EUR |
0.0055 EUR |
| 2025-02-18 |
0.0055 EUR |
2,222,855.2209 |
0.0059 EUR |
0.0053 EUR |
0.0059 EUR |
0.0056 EUR |
| 2025-02-17 |
0.0060 EUR |
6,124,831.7222 |
0.0060 EUR |
0.0058 EUR |
0.0064 EUR |
0.0059 EUR |
| 2025-02-16 |
0.0058 EUR |
2,762,756.2546 |
0.0056 EUR |
0.0056 EUR |
0.0060 EUR |
0.0060 EUR |
| 2025-02-15 |
0.0057 EUR |
2,181,866.9403 |
0.0056 EUR |
0.0056 EUR |
0.0059 EUR |
0.0056 EUR |
| 2025-02-14 |
0.0055 EUR |
2,591,480.8616 |
0.0055 EUR |
0.0054 EUR |
0.0057 EUR |
0.0057 EUR |
| 2025-02-13 |
0.0055 EUR |
1,831,344.5650 |
0.0055 EUR |
0.0054 EUR |
0.0057 EUR |
0.0056 EUR |
| 2025-02-12 |
0.0056 EUR |
1,700,221.1255 |
0.0057 EUR |
0.0055 EUR |
0.0058 EUR |
0.0056 EUR |
| 2025-02-11 |
0.0058 EUR |
3,400,293.5001 |
0.0057 EUR |
0.0056 EUR |
0.0061 EUR |
0.0057 EUR |
| 2025-02-10 |
0.0056 EUR |
3,120,651.0296 |
0.0056 EUR |
0.0055 EUR |
0.0059 EUR |
0.0057 EUR |
| 2025-02-09 |
0.0057 EUR |
2,689,532.0239 |
0.0056 EUR |
0.0055 EUR |
0.0060 EUR |
0.0056 EUR |
| 2025-02-08 |
0.0060 EUR |
1,929,023.1635 |
0.0060 EUR |
0.0056 EUR |
0.0063 EUR |
0.0057 EUR |
| 2025-02-07 |
0.0058 EUR |
1,812,116.0952 |
0.0055 EUR |
0.0055 EUR |
0.0060 EUR |
0.0058 EUR |
| 2025-02-06 |
0.0055 EUR |
1,235,907.5027 |
0.0056 EUR |
0.0054 EUR |
0.0057 EUR |
0.0055 EUR |