Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-13 |
0.0042 USD |
2,970.7088 |
0.0040 USD |
0.0039 USD |
0.0042 USD |
0.0042 USD |
| 2025-10-12 |
0.0040 USD |
841.9912 |
0.0040 USD |
0.0039 USD |
0.0042 USD |
0.0042 USD |
| 2025-10-11 |
0.0042 USD |
44,024.4631 |
0.0040 USD |
0.0040 USD |
0.0042 USD |
0.0041 USD |
| 2025-10-10 |
0.0043 USD |
47,877.4909 |
0.0045 USD |
0.0041 USD |
0.0045 USD |
0.0043 USD |
| 2025-10-09 |
0.0044 USD |
101,963.5217 |
0.0045 USD |
0.0043 USD |
0.0046 USD |
0.0044 USD |
| 2025-10-08 |
0.0045 USD |
4,833.4565 |
0.0046 USD |
0.0045 USD |
0.0046 USD |
0.0046 USD |
| 2025-10-07 |
0.0047 USD |
8,499.9029 |
0.0047 USD |
0.0047 USD |
0.0048 USD |
0.0048 USD |
| 2025-10-06 |
0.0048 USD |
10,614.4696 |
0.0048 USD |
0.0048 USD |
0.0049 USD |
0.0048 USD |
| 2025-10-05 |
0.0050 USD |
24,339.5390 |
0.0046 USD |
0.0046 USD |
0.0051 USD |
0.0050 USD |
| 2025-10-04 |
0.0048 USD |
45,623.4660 |
0.0050 USD |
0.0045 USD |
0.0051 USD |
0.0048 USD |
| 2025-10-03 |
0.0047 USD |
71,972.7578 |
0.0045 USD |
0.0045 USD |
0.0049 USD |
0.0048 USD |
| 2025-10-02 |
0.0045 USD |
429,915.2096 |
0.0044 USD |
0.0043 USD |
0.0046 USD |
0.0046 USD |
| 2025-10-01 |
0.0043 USD |
78,813.2758 |
0.0043 USD |
0.0042 USD |
0.0044 USD |
0.0043 USD |
| 2025-09-30 |
0.0043 USD |
15,495.7189 |
0.0044 USD |
0.0042 USD |
0.0044 USD |
0.0043 USD |
| 2025-09-29 |
0.0043 USD |
940,080.8328 |
0.0044 USD |
0.0042 USD |
0.0044 USD |
0.0043 USD |
| 2025-09-28 |
0.0043 USD |
279,811.9135 |
0.0044 USD |
0.0043 USD |
0.0044 USD |
0.0043 USD |
| 2025-09-27 |
0.0045 USD |
123,647.6190 |
0.0045 USD |
0.0044 USD |
0.0046 USD |
0.0045 USD |
| 2025-09-26 |
0.0043 USD |
265,408.4632 |
0.0044 USD |
0.0042 USD |
0.0046 USD |
0.0046 USD |
| 2025-09-25 |
0.0047 USD |
231,194.2051 |
0.0048 USD |
0.0045 USD |
0.0049 USD |
0.0045 USD |
| 2025-09-24 |
0.0048 USD |
272,298.6297 |
0.0049 USD |
0.0047 USD |
0.0049 USD |
0.0049 USD |
| 2025-09-23 |
0.0048 USD |
226,921.5427 |
0.0048 USD |
0.0048 USD |
0.0049 USD |
0.0048 USD |
| 2025-09-22 |
0.0049 USD |
10,007.8918 |
0.0049 USD |
0.0048 USD |
0.0050 USD |
0.0048 USD |
| 2025-09-21 |
0.0051 USD |
12,126.7326 |
0.0051 USD |
0.0050 USD |
0.0051 USD |
0.0050 USD |
| 2025-09-20 |
0.0052 USD |
5,348.6279 |
0.0053 USD |
0.0052 USD |
0.0053 USD |
0.0052 USD |
| 2025-09-19 |
0.0052 USD |
117,790.0600 |
0.0052 USD |
0.0051 USD |
0.0054 USD |
0.0052 USD |
| 2025-09-18 |
0.0052 USD |
22,997.0803 |
0.0052 USD |
0.0052 USD |
0.0053 USD |
0.0052 USD |
| 2025-09-17 |
0.0052 USD |
12,319.2967 |
0.0052 USD |
0.0052 USD |
0.0053 USD |
0.0053 USD |
| 2025-09-16 |
0.0052 USD |
302,503.6434 |
0.0053 USD |
0.0051 USD |
0.0053 USD |
0.0051 USD |
| 2025-09-15 |
0.0054 USD |
671,126.3251 |
0.0054 USD |
0.0052 USD |
0.0055 USD |
0.0052 USD |
| 2025-09-14 |
0.0054 USD |
1,666,835.9552 |
0.0055 USD |
0.0051 USD |
0.0055 USD |
0.0051 USD |
| 2025-09-13 |
0.0055 USD |
51,170.2511 |
0.0054 USD |
0.0054 USD |
0.0055 USD |
0.0055 USD |
| 2025-09-12 |
0.0054 USD |
5,420,664.7597 |
0.0055 USD |
0.0054 USD |
0.0055 USD |
0.0054 USD |
| 2025-09-11 |
0.0055 USD |
49,482.9445 |
0.0054 USD |
0.0054 USD |
0.0056 USD |
0.0055 USD |
| 2025-09-10 |
0.0054 USD |
62,626.6256 |
0.0054 USD |
0.0053 USD |
0.0054 USD |
0.0054 USD |
| 2025-09-09 |
0.0055 USD |
17,683.1082 |
0.0055 USD |
0.0053 USD |
0.0055 USD |
0.0053 USD |
| 2025-09-08 |
0.0054 USD |
359,916.7991 |
0.0054 USD |
0.0053 USD |
0.0054 USD |
0.0054 USD |
| 2025-09-07 |
0.0054 USD |
357,204.0608 |
0.0054 USD |
0.0053 USD |
0.0055 USD |
0.0054 USD |
| 2025-09-06 |
0.0054 USD |
176,058.7635 |
0.0054 USD |
0.0053 USD |
0.0055 USD |
0.0055 USD |
| 2025-09-05 |
0.0054 USD |
209,601.6123 |
0.0054 USD |
0.0053 USD |
0.0055 USD |
0.0054 USD |
| 2025-09-04 |
0.0055 USD |
213,166.2969 |
0.0055 USD |
0.0054 USD |
0.0057 USD |
0.0055 USD |
| 2025-09-03 |
0.0053 USD |
157,397.9849 |
0.0053 USD |
0.0052 USD |
0.0054 USD |
0.0054 USD |
| 2025-09-02 |
0.0052 USD |
549,583.2335 |
0.0053 USD |
0.0052 USD |
0.0054 USD |
0.0053 USD |
| 2025-09-01 |
0.0052 USD |
518,358.7639 |
0.0054 USD |
0.0051 USD |
0.0054 USD |
0.0052 USD |
| 2025-08-31 |
0.0053 USD |
56,868.1969 |
0.0055 USD |
0.0053 USD |
0.0055 USD |
0.0053 USD |
| 2025-08-30 |
0.0056 USD |
93,087.7565 |
0.0057 USD |
0.0054 USD |
0.0057 USD |
0.0054 USD |
| 2025-08-29 |
0.0056 USD |
52,203.8722 |
0.0057 USD |
0.0055 USD |
0.0058 USD |
0.0056 USD |
| 2025-08-28 |
0.0056 USD |
208,315.7851 |
0.0055 USD |
0.0055 USD |
0.0058 USD |
0.0057 USD |
| 2025-08-27 |
0.0057 USD |
192,567.5263 |
0.0057 USD |
0.0055 USD |
0.0058 USD |
0.0057 USD |
| 2025-08-26 |
0.0056 USD |
255,808.7816 |
0.0057 USD |
0.0055 USD |
0.0057 USD |
0.0056 USD |
| 2025-08-25 |
0.0057 USD |
285,161.3568 |
0.0059 USD |
0.0055 USD |
0.0059 USD |
0.0055 USD |