Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-30 |
0.0050 USD |
59,244.0534 |
0.0050 USD |
0.0049 USD |
0.0050 USD |
0.0050 USD |
| 2025-06-29 |
0.0049 USD |
218,042.1219 |
0.0051 USD |
0.0048 USD |
0.0051 USD |
0.0049 USD |
| 2025-06-28 |
0.0051 USD |
53,354.5339 |
0.0050 USD |
0.0050 USD |
0.0052 USD |
0.0052 USD |
| 2025-06-27 |
0.0050 USD |
851,125.0235 |
0.0050 USD |
0.0048 USD |
0.0052 USD |
0.0051 USD |
| 2025-06-26 |
0.0051 USD |
133,743.1876 |
0.0051 USD |
0.0048 USD |
0.0053 USD |
0.0048 USD |
| 2025-06-25 |
0.0051 USD |
199,639.0760 |
0.0052 USD |
0.0050 USD |
0.0053 USD |
0.0052 USD |
| 2025-06-24 |
0.0054 USD |
50,635.5058 |
0.0053 USD |
0.0051 USD |
0.0055 USD |
0.0051 USD |
| 2025-06-23 |
0.0047 USD |
345,394.0730 |
0.0047 USD |
0.0046 USD |
0.0050 USD |
0.0050 USD |
| 2025-06-22 |
0.0047 USD |
746,193.3737 |
0.0049 USD |
0.0045 USD |
0.0050 USD |
0.0045 USD |
| 2025-06-21 |
0.0049 USD |
196,190.8787 |
0.0049 USD |
0.0049 USD |
0.0050 USD |
0.0049 USD |
| 2025-06-20 |
0.0051 USD |
581,499.5955 |
0.0051 USD |
0.0050 USD |
0.0051 USD |
0.0051 USD |
| 2025-06-19 |
0.0051 USD |
469,327.8908 |
0.0052 USD |
0.0051 USD |
0.0052 USD |
0.0051 USD |
| 2025-06-18 |
0.0053 USD |
620,581.3689 |
0.0052 USD |
0.0052 USD |
0.0054 USD |
0.0053 USD |
| 2025-06-17 |
0.0054 USD |
533,917.1022 |
0.0055 USD |
0.0052 USD |
0.0055 USD |
0.0054 USD |
| 2025-06-16 |
0.0054 USD |
409,358.6471 |
0.0054 USD |
0.0053 USD |
0.0054 USD |
0.0054 USD |
| 2025-06-15 |
0.0055 USD |
117,122.2583 |
0.0055 USD |
0.0054 USD |
0.0055 USD |
0.0055 USD |
| 2025-06-14 |
0.0055 USD |
285,665.3539 |
0.0055 USD |
0.0053 USD |
0.0055 USD |
0.0054 USD |
| 2025-06-13 |
0.0054 USD |
408,937.3874 |
0.0055 USD |
0.0053 USD |
0.0056 USD |
0.0054 USD |
| 2025-06-12 |
0.0056 USD |
501,819.4650 |
0.0058 USD |
0.0054 USD |
0.0058 USD |
0.0056 USD |
| 2025-06-11 |
0.0059 USD |
244,000.8271 |
0.0057 USD |
0.0057 USD |
0.0059 USD |
0.0058 USD |
| 2025-06-10 |
0.0058 USD |
230,282.5369 |
0.0059 USD |
0.0056 USD |
0.0059 USD |
0.0056 USD |
| 2025-06-09 |
0.0058 USD |
367,198.3719 |
0.0059 USD |
0.0056 USD |
0.0059 USD |
0.0057 USD |
| 2025-06-08 |
0.0057 USD |
625,130.3355 |
0.0057 USD |
0.0056 USD |
0.0060 USD |
0.0057 USD |
| 2025-06-07 |
0.0058 USD |
392,857.1397 |
0.0058 USD |
0.0055 USD |
0.0061 USD |
0.0056 USD |
| 2025-06-06 |
0.0057 USD |
51,433.7415 |
0.0057 USD |
0.0055 USD |
0.0057 USD |
0.0057 USD |
| 2025-06-05 |
0.0057 USD |
563,262.0454 |
0.0058 USD |
0.0056 USD |
0.0058 USD |
0.0057 USD |
| 2025-06-04 |
0.0059 USD |
493,044.3753 |
0.0058 USD |
0.0057 USD |
0.0060 USD |
0.0058 USD |
| 2025-06-03 |
0.0059 USD |
165,565.7787 |
0.0060 USD |
0.0058 USD |
0.0061 USD |
0.0059 USD |
| 2025-06-02 |
0.0060 USD |
1,980,498.9501 |
0.0060 USD |
0.0059 USD |
0.0066 USD |
0.0061 USD |
| 2025-06-01 |
0.0060 USD |
637,189.3204 |
0.0060 USD |
0.0060 USD |
0.0062 USD |
0.0060 USD |
| 2025-05-31 |
0.0062 USD |
459,942.8139 |
0.0064 USD |
0.0058 USD |
0.0066 USD |
0.0060 USD |
| 2025-05-30 |
0.0059 USD |
435,620.7685 |
0.0058 USD |
0.0057 USD |
0.0061 USD |
0.0061 USD |
| 2025-05-29 |
0.0060 USD |
977,687.2357 |
0.0059 USD |
0.0058 USD |
0.0061 USD |
0.0059 USD |
| 2025-05-28 |
0.0062 USD |
585,146.1739 |
0.0062 USD |
0.0058 USD |
0.0065 USD |
0.0059 USD |
| 2025-05-27 |
0.0059 USD |
569,406.0990 |
0.0057 USD |
0.0056 USD |
0.0062 USD |
0.0061 USD |
| 2025-05-26 |
0.0057 USD |
689,708.3636 |
0.0056 USD |
0.0056 USD |
0.0058 USD |
0.0057 USD |
| 2025-05-25 |
0.0057 USD |
279,305.8579 |
0.0058 USD |
0.0057 USD |
0.0059 USD |
0.0057 USD |
| 2025-05-24 |
0.0059 USD |
685,987.0726 |
0.0059 USD |
0.0056 USD |
0.0061 USD |
0.0059 USD |
| 2025-05-23 |
0.0062 USD |
240,268.8065 |
0.0066 USD |
0.0060 USD |
0.0066 USD |
0.0061 USD |
| 2025-05-22 |
0.0066 USD |
791,754.6200 |
0.0066 USD |
0.0063 USD |
0.0070 USD |
0.0065 USD |
| 2025-05-21 |
0.0071 USD |
1,240,764.3145 |
0.0072 USD |
0.0066 USD |
0.0075 USD |
0.0067 USD |
| 2025-05-20 |
0.0072 USD |
277,578.3955 |
0.0073 USD |
0.0070 USD |
0.0075 USD |
0.0073 USD |
| 2025-05-19 |
0.0074 USD |
210,417.9631 |
0.0076 USD |
0.0072 USD |
0.0078 USD |
0.0075 USD |
| 2025-05-18 |
0.0076 USD |
232,433.0007 |
0.0073 USD |
0.0072 USD |
0.0078 USD |
0.0078 USD |
| 2025-05-17 |
0.0075 USD |
58,230.3889 |
0.0078 USD |
0.0073 USD |
0.0079 USD |
0.0073 USD |
| 2025-05-16 |
0.0077 USD |
292,074.4822 |
0.0078 USD |
0.0076 USD |
0.0078 USD |
0.0077 USD |
| 2025-05-15 |
0.0080 USD |
784,213.7292 |
0.0087 USD |
0.0077 USD |
0.0087 USD |
0.0080 USD |
| 2025-05-14 |
0.0085 USD |
2,256,136.3325 |
0.0087 USD |
0.0080 USD |
0.0091 USD |
0.0084 USD |
| 2025-05-13 |
0.0077 USD |
1,156,543.1833 |
0.0069 USD |
0.0066 USD |
0.0096 USD |
0.0095 USD |
| 2025-05-12 |
0.0072 USD |
652,479.9054 |
0.0073 USD |
0.0068 USD |
0.0074 USD |
0.0068 USD |