Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-24 |
0.0045 USD |
1,350,176.1957 |
0.0048 USD |
0.0043 USD |
0.0049 USD |
0.0045 USD |
| 2023-09-23 |
0.0047 USD |
1,058,638.8683 |
0.0045 USD |
0.0045 USD |
0.0048 USD |
0.0047 USD |
| 2023-09-22 |
0.0045 USD |
3,251,673.5588 |
0.0045 USD |
0.0043 USD |
0.0047 USD |
0.0045 USD |
| 2023-09-21 |
0.0046 USD |
2,045,758.9711 |
0.0047 USD |
0.0045 USD |
0.0048 USD |
0.0045 USD |
| 2023-09-20 |
0.0047 USD |
4,402,323.2711 |
0.0047 USD |
0.0046 USD |
0.0048 USD |
0.0047 USD |
| 2023-09-19 |
0.0047 USD |
5,309,063.5212 |
0.0048 USD |
0.0046 USD |
0.0049 USD |
0.0047 USD |
| 2023-09-18 |
0.0048 USD |
747,702.7762 |
0.0048 USD |
0.0047 USD |
0.0048 USD |
0.0048 USD |
| 2023-09-17 |
0.0047 USD |
671,011.4414 |
0.0048 USD |
0.0047 USD |
0.0049 USD |
0.0047 USD |
| 2023-09-16 |
0.0048 USD |
1,179,298.2167 |
0.0048 USD |
0.0047 USD |
0.0049 USD |
0.0047 USD |
| 2023-09-15 |
0.0048 USD |
940,735.6559 |
0.0049 USD |
0.0047 USD |
0.0049 USD |
0.0048 USD |
| 2023-09-14 |
0.0048 USD |
645,318.8825 |
0.0048 USD |
0.0047 USD |
0.0050 USD |
0.0050 USD |
| 2023-09-13 |
0.0048 USD |
334,335.9828 |
0.0050 USD |
0.0047 USD |
0.0050 USD |
0.0047 USD |
| 2023-09-12 |
0.0049 USD |
79,187.4844 |
0.0049 USD |
0.0048 USD |
0.0050 USD |
0.0049 USD |
| 2023-09-11 |
0.0051 USD |
628,840.6065 |
0.0052 USD |
0.0050 USD |
0.0053 USD |
0.0050 USD |
| 2023-09-10 |
0.0051 USD |
545,812.7009 |
0.0051 USD |
0.0050 USD |
0.0052 USD |
0.0050 USD |
| 2023-09-09 |
0.0053 USD |
1,165,019.9804 |
0.0053 USD |
0.0051 USD |
0.0054 USD |
0.0052 USD |
| 2023-09-08 |
0.0053 USD |
655,662.9707 |
0.0053 USD |
0.0052 USD |
0.0054 USD |
0.0053 USD |
| 2023-09-07 |
0.0053 USD |
1,943,656.7507 |
0.0053 USD |
0.0051 USD |
0.0055 USD |
0.0052 USD |
| 2023-09-06 |
0.0053 USD |
1,381,002.9767 |
0.0053 USD |
0.0052 USD |
0.0054 USD |
0.0053 USD |
| 2023-09-05 |
0.0052 USD |
1,178,814.1198 |
0.0054 USD |
0.0048 USD |
0.0055 USD |
0.0053 USD |
| 2023-09-04 |
0.0054 USD |
1,157,567.8130 |
0.0055 USD |
0.0052 USD |
0.0055 USD |
0.0054 USD |
| 2023-09-03 |
0.0055 USD |
1,133,288.2565 |
0.0055 USD |
0.0054 USD |
0.0056 USD |
0.0054 USD |
| 2023-09-02 |
0.0056 USD |
1,763,554.4397 |
0.0056 USD |
0.0055 USD |
0.0057 USD |
0.0055 USD |
| 2023-09-01 |
0.0055 USD |
1,219,219.7445 |
0.0056 USD |
0.0054 USD |
0.0057 USD |
0.0056 USD |
| 2023-08-31 |
0.0058 USD |
503,174.3022 |
0.0058 USD |
0.0056 USD |
0.0058 USD |
0.0056 USD |
| 2023-08-30 |
0.0060 USD |
1,387,813.8826 |
0.0060 USD |
0.0057 USD |
0.0062 USD |
0.0058 USD |
| 2023-08-29 |
0.0057 USD |
1,421,172.9991 |
0.0056 USD |
0.0056 USD |
0.0059 USD |
0.0059 USD |
| 2023-08-28 |
0.0055 USD |
1,197,762.4393 |
0.0056 USD |
0.0055 USD |
0.0056 USD |
0.0056 USD |
| 2023-08-27 |
0.0055 USD |
1,673,699.4357 |
0.0056 USD |
0.0055 USD |
0.0056 USD |
0.0056 USD |
| 2023-08-26 |
0.0056 USD |
158,033.8438 |
0.0056 USD |
0.0055 USD |
0.0057 USD |
0.0055 USD |
| 2023-08-25 |
0.0055 USD |
562,677.4278 |
0.0055 USD |
0.0055 USD |
0.0056 USD |
0.0055 USD |
| 2023-08-24 |
0.0057 USD |
684,154.7378 |
0.0056 USD |
0.0056 USD |
0.0059 USD |
0.0057 USD |
| 2023-08-23 |
0.0055 USD |
523,041.5801 |
0.0056 USD |
0.0055 USD |
0.0056 USD |
0.0055 USD |
| 2023-08-22 |
0.0055 USD |
3,034,301.1144 |
0.0056 USD |
0.0054 USD |
0.0058 USD |
0.0055 USD |
| 2023-08-21 |
0.0056 USD |
1,610,438.1512 |
0.0057 USD |
0.0055 USD |
0.0059 USD |
0.0056 USD |
| 2023-08-20 |
0.0057 USD |
580,272.7160 |
0.0058 USD |
0.0055 USD |
0.0058 USD |
0.0056 USD |
| 2023-08-19 |
0.0056 USD |
1,434,719.9636 |
0.0058 USD |
0.0055 USD |
0.0059 USD |
0.0056 USD |
| 2023-08-18 |
0.0056 USD |
3,707,903.5301 |
0.0056 USD |
0.0048 USD |
0.0060 USD |
0.0056 USD |
| 2023-08-17 |
0.0057 USD |
2,436,478.3753 |
0.0059 USD |
0.0055 USD |
0.0061 USD |
0.0057 USD |
| 2023-08-16 |
0.0060 USD |
1,307,695.7769 |
0.0060 USD |
0.0058 USD |
0.0061 USD |
0.0060 USD |
| 2023-08-15 |
0.0061 USD |
955,351.3906 |
0.0060 USD |
0.0059 USD |
0.0063 USD |
0.0060 USD |
| 2023-08-14 |
0.0062 USD |
1,623,832.9495 |
0.0062 USD |
0.0059 USD |
0.0063 USD |
0.0061 USD |
| 2023-08-13 |
0.0063 USD |
521,001.9219 |
0.0063 USD |
0.0062 USD |
0.0063 USD |
0.0063 USD |
| 2023-08-12 |
0.0064 USD |
1,859,790.8413 |
0.0064 USD |
0.0062 USD |
0.0065 USD |
0.0063 USD |
| 2023-08-11 |
0.0064 USD |
521,747.1279 |
0.0067 USD |
0.0063 USD |
0.0067 USD |
0.0063 USD |
| 2023-08-10 |
0.0065 USD |
360,876.8929 |
0.0064 USD |
0.0063 USD |
0.0067 USD |
0.0067 USD |
| 2023-08-09 |
0.0065 USD |
1,558,324.6554 |
0.0067 USD |
0.0064 USD |
0.0069 USD |
0.0064 USD |
| 2023-08-08 |
0.0067 USD |
852,947.4094 |
0.0067 USD |
0.0065 USD |
0.0068 USD |
0.0066 USD |
| 2023-08-07 |
0.0068 USD |
1,235,992.5560 |
0.0068 USD |
0.0065 USD |
0.0069 USD |
0.0067 USD |
| 2023-08-06 |
0.0067 USD |
956,790.1390 |
0.0065 USD |
0.0063 USD |
0.0070 USD |
0.0067 USD |