Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-02 |
0.0078 USD |
1,208,984.9253 |
0.0078 USD |
0.0076 USD |
0.0083 USD |
0.0076 USD |
| 2024-01-01 |
0.0078 USD |
1,512,034.6174 |
0.0078 USD |
0.0075 USD |
0.0081 USD |
0.0079 USD |
| 2023-12-31 |
0.0079 USD |
1,647,978.0393 |
0.0083 USD |
0.0076 USD |
0.0084 USD |
0.0080 USD |
| 2023-12-30 |
0.0079 USD |
805,253.9331 |
0.0078 USD |
0.0076 USD |
0.0082 USD |
0.0081 USD |
| 2023-12-29 |
0.0078 USD |
1,273,933.3734 |
0.0080 USD |
0.0074 USD |
0.0082 USD |
0.0079 USD |
| 2023-12-28 |
0.0083 USD |
2,326,323.0808 |
0.0083 USD |
0.0077 USD |
0.0089 USD |
0.0080 USD |
| 2023-12-27 |
0.0074 USD |
2,760,655.9622 |
0.0078 USD |
0.0069 USD |
0.0081 USD |
0.0080 USD |
| 2023-12-26 |
0.0081 USD |
504,334.1632 |
0.0083 USD |
0.0077 USD |
0.0084 USD |
0.0079 USD |
| 2023-12-25 |
0.0082 USD |
2,350,038.8591 |
0.0083 USD |
0.0079 USD |
0.0085 USD |
0.0082 USD |
| 2023-12-24 |
0.0086 USD |
3,139,314.6201 |
0.0088 USD |
0.0080 USD |
0.0089 USD |
0.0083 USD |
| 2023-12-23 |
0.0088 USD |
2,538,462.6127 |
0.0090 USD |
0.0085 USD |
0.0093 USD |
0.0086 USD |
| 2023-12-22 |
0.0088 USD |
3,256,196.5675 |
0.0089 USD |
0.0087 USD |
0.0091 USD |
0.0091 USD |
| 2023-12-21 |
0.0091 USD |
2,295,095.0121 |
0.0091 USD |
0.0089 USD |
0.0094 USD |
0.0090 USD |
| 2023-12-20 |
0.0091 USD |
3,106,829.0313 |
0.0089 USD |
0.0088 USD |
0.0095 USD |
0.0090 USD |
| 2023-12-19 |
0.0091 USD |
1,062,432.4684 |
0.0092 USD |
0.0089 USD |
0.0095 USD |
0.0089 USD |
| 2023-12-18 |
0.0092 USD |
1,101,302.0414 |
0.0095 USD |
0.0090 USD |
0.0097 USD |
0.0095 USD |
| 2023-12-17 |
0.0097 USD |
507,694.5601 |
0.0099 USD |
0.0095 USD |
0.0101 USD |
0.0096 USD |
| 2023-12-16 |
0.0101 USD |
4,759,691.5508 |
0.0098 USD |
0.0093 USD |
0.0105 USD |
0.0099 USD |
| 2023-12-15 |
0.0096 USD |
5,782,296.8813 |
0.0096 USD |
0.0093 USD |
0.0099 USD |
0.0097 USD |
| 2023-12-14 |
0.0101 USD |
8,439,811.4519 |
0.0099 USD |
0.0091 USD |
0.0110 USD |
0.0096 USD |
| 2023-12-13 |
0.0093 USD |
7,786,267.7267 |
0.0098 USD |
0.0088 USD |
0.0100 USD |
0.0099 USD |
| 2023-12-12 |
0.0098 USD |
3,714,320.5232 |
0.0101 USD |
0.0094 USD |
0.0105 USD |
0.0099 USD |
| 2023-12-11 |
0.0099 USD |
4,032,242.0863 |
0.0105 USD |
0.0095 USD |
0.0108 USD |
0.0099 USD |
| 2023-12-10 |
0.0109 USD |
5,795,912.0523 |
0.0108 USD |
0.0098 USD |
0.0117 USD |
0.0106 USD |
| 2023-12-09 |
0.0109 USD |
21,602,959.2009 |
0.0096 USD |
0.0093 USD |
0.0125 USD |
0.0104 USD |
| 2023-12-08 |
0.0093 USD |
9,300,605.9429 |
0.0101 USD |
0.0087 USD |
0.0101 USD |
0.0095 USD |
| 2023-12-07 |
0.0096 USD |
31,057,507.7622 |
0.0112 USD |
0.0086 USD |
0.0112 USD |
0.0100 USD |
| 2023-12-06 |
0.0121 USD |
35,397,171.0840 |
0.0099 USD |
0.0098 USD |
0.0160 USD |
0.0114 USD |
| 2023-12-05 |
0.0085 USD |
15,253,212.5683 |
0.0078 USD |
0.0073 USD |
0.0101 USD |
0.0098 USD |
| 2023-12-04 |
0.0072 USD |
20,773,234.7457 |
0.0056 USD |
0.0055 USD |
0.0084 USD |
0.0072 USD |
| 2023-12-03 |
0.0053 USD |
6,781,712.6512 |
0.0048 USD |
0.0048 USD |
0.0057 USD |
0.0056 USD |
| 2023-12-02 |
0.0048 USD |
2,034,433.3121 |
0.0049 USD |
0.0047 USD |
0.0049 USD |
0.0048 USD |
| 2023-12-01 |
0.0047 USD |
4,832,209.7068 |
0.0046 USD |
0.0044 USD |
0.0049 USD |
0.0049 USD |
| 2023-11-30 |
0.0045 USD |
2,307,548.8178 |
0.0044 USD |
0.0044 USD |
0.0047 USD |
0.0045 USD |
| 2023-11-29 |
0.0046 USD |
3,044,041.0863 |
0.0045 USD |
0.0044 USD |
0.0047 USD |
0.0045 USD |
| 2023-11-28 |
0.0044 USD |
744,122.6081 |
0.0044 USD |
0.0044 USD |
0.0045 USD |
0.0044 USD |
| 2023-11-27 |
0.0044 USD |
3,225,176.5143 |
0.0042 USD |
0.0041 USD |
0.0046 USD |
0.0045 USD |
| 2023-11-26 |
0.0043 USD |
2,127,538.6888 |
0.0042 USD |
0.0041 USD |
0.0044 USD |
0.0042 USD |
| 2023-11-25 |
0.0041 USD |
1,144,212.6279 |
0.0041 USD |
0.0041 USD |
0.0042 USD |
0.0042 USD |
| 2023-11-24 |
0.0040 USD |
1,362,520.6314 |
0.0040 USD |
0.0039 USD |
0.0041 USD |
0.0041 USD |
| 2023-11-23 |
0.0039 USD |
8,958,303.7368 |
0.0040 USD |
0.0039 USD |
0.0041 USD |
0.0040 USD |
| 2023-11-22 |
0.0039 USD |
7,660,951.8525 |
0.0039 USD |
0.0038 USD |
0.0041 USD |
0.0039 USD |
| 2023-11-21 |
0.0039 USD |
6,915,346.6737 |
0.0040 USD |
0.0039 USD |
0.0041 USD |
0.0039 USD |
| 2023-11-20 |
0.0040 USD |
9,879,547.4692 |
0.0041 USD |
0.0039 USD |
0.0041 USD |
0.0040 USD |
| 2023-11-19 |
0.0041 USD |
2,480,733.7407 |
0.0042 USD |
0.0040 USD |
0.0042 USD |
0.0041 USD |
| 2023-11-18 |
0.0042 USD |
2,902,111.7323 |
0.0042 USD |
0.0040 USD |
0.0043 USD |
0.0042 USD |
| 2023-11-17 |
0.0041 USD |
6,855,929.3425 |
0.0042 USD |
0.0039 USD |
0.0043 USD |
0.0042 USD |
| 2023-11-16 |
0.0041 USD |
16,836,761.3442 |
0.0043 USD |
0.0040 USD |
0.0044 USD |
0.0042 USD |
| 2023-11-15 |
0.0042 USD |
3,703,551.2933 |
0.0041 USD |
0.0039 USD |
0.0045 USD |
0.0043 USD |
| 2023-11-14 |
0.0043 USD |
4,772,702.6565 |
0.0043 USD |
0.0040 USD |
0.0045 USD |
0.0043 USD |