Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-16 |
0.0056 USD |
2,421,189.0107 |
0.0054 USD |
0.0054 USD |
0.0058 USD |
0.0055 USD |
| 2023-06-15 |
0.0057 USD |
2,030,638.7644 |
0.0056 USD |
0.0053 USD |
0.0066 USD |
0.0054 USD |
| 2023-06-14 |
0.0059 USD |
1,966,927.4320 |
0.0060 USD |
0.0056 USD |
0.0061 USD |
0.0058 USD |
| 2023-06-13 |
0.0060 USD |
2,818,634.1151 |
0.0061 USD |
0.0053 USD |
0.0068 USD |
0.0059 USD |
| 2023-06-12 |
0.0061 USD |
1,479,422.6102 |
0.0062 USD |
0.0060 USD |
0.0064 USD |
0.0060 USD |
| 2023-06-11 |
0.0063 USD |
3,258,091.8101 |
0.0060 USD |
0.0059 USD |
0.0068 USD |
0.0062 USD |
| 2023-06-10 |
0.0059 USD |
7,685,022.4013 |
0.0065 USD |
0.0056 USD |
0.0066 USD |
0.0059 USD |
| 2023-06-09 |
0.0064 USD |
5,060,366.5788 |
0.0063 USD |
0.0062 USD |
0.0068 USD |
0.0065 USD |
| 2023-06-08 |
0.0062 USD |
1,600,425.0566 |
0.0060 USD |
0.0058 USD |
0.0063 USD |
0.0063 USD |
| 2023-06-07 |
0.0061 USD |
3,032,280.3820 |
0.0062 USD |
0.0059 USD |
0.0063 USD |
0.0061 USD |
| 2023-06-06 |
0.0057 USD |
7,074,420.7793 |
0.0061 USD |
0.0052 USD |
0.0061 USD |
0.0061 USD |
| 2023-06-05 |
0.0062 USD |
5,758,905.6483 |
0.0065 USD |
0.0060 USD |
0.0065 USD |
0.0062 USD |
| 2023-06-04 |
0.0065 USD |
3,765,539.5523 |
0.0067 USD |
0.0064 USD |
0.0067 USD |
0.0064 USD |
| 2023-06-03 |
0.0066 USD |
778,446.2807 |
0.0068 USD |
0.0064 USD |
0.0068 USD |
0.0067 USD |
| 2023-06-02 |
0.0068 USD |
2,501,799.8449 |
0.0068 USD |
0.0064 USD |
0.0070 USD |
0.0068 USD |
| 2023-06-01 |
0.0068 USD |
1,129,349.7882 |
0.0069 USD |
0.0066 USD |
0.0072 USD |
0.0068 USD |
| 2023-05-31 |
0.0071 USD |
411,034.9948 |
0.0073 USD |
0.0067 USD |
0.0073 USD |
0.0071 USD |
| 2023-05-30 |
0.0074 USD |
803,900.5371 |
0.0077 USD |
0.0071 USD |
0.0078 USD |
0.0074 USD |
| 2023-05-29 |
0.0079 USD |
747,647.9817 |
0.0078 USD |
0.0077 USD |
0.0082 USD |
0.0079 USD |
| 2023-05-28 |
0.0078 USD |
223,182.2865 |
0.0078 USD |
0.0077 USD |
0.0080 USD |
0.0079 USD |
| 2023-05-27 |
0.0080 USD |
292,675.4490 |
0.0082 USD |
0.0078 USD |
0.0082 USD |
0.0078 USD |
| 2023-05-26 |
0.0080 USD |
475,284.0065 |
0.0081 USD |
0.0079 USD |
0.0082 USD |
0.0082 USD |
| 2023-05-25 |
0.0081 USD |
290,898.8708 |
0.0080 USD |
0.0076 USD |
0.0082 USD |
0.0079 USD |
| 2023-05-24 |
0.0082 USD |
65,847.0962 |
0.0083 USD |
0.0080 USD |
0.0083 USD |
0.0080 USD |
| 2023-05-23 |
0.0081 USD |
216,242.0461 |
0.0080 USD |
0.0080 USD |
0.0083 USD |
0.0081 USD |
| 2023-05-22 |
0.0078 USD |
550,207.8750 |
0.0079 USD |
0.0078 USD |
0.0081 USD |
0.0078 USD |
| 2023-05-21 |
0.0082 USD |
273,189.9642 |
0.0083 USD |
0.0079 USD |
0.0084 USD |
0.0079 USD |
| 2023-05-20 |
0.0086 USD |
79,800.2090 |
0.0085 USD |
0.0084 USD |
0.0087 USD |
0.0084 USD |
| 2023-05-19 |
0.0085 USD |
192,636.7942 |
0.0088 USD |
0.0084 USD |
0.0088 USD |
0.0086 USD |
| 2023-05-18 |
0.0088 USD |
108,751.4416 |
0.0084 USD |
0.0084 USD |
0.0089 USD |
0.0086 USD |
| 2023-05-17 |
0.0088 USD |
99,883.6063 |
0.0088 USD |
0.0085 USD |
0.0090 USD |
0.0085 USD |
| 2023-05-16 |
0.0085 USD |
245,367.5244 |
0.0085 USD |
0.0084 USD |
0.0087 USD |
0.0087 USD |
| 2023-05-15 |
0.0083 USD |
87,445.9437 |
0.0083 USD |
0.0082 USD |
0.0086 USD |
0.0084 USD |
| 2023-05-14 |
0.0084 USD |
569,308.2259 |
0.0083 USD |
0.0082 USD |
0.0086 USD |
0.0083 USD |
| 2023-05-13 |
0.0081 USD |
352,970.9266 |
0.0080 USD |
0.0078 USD |
0.0083 USD |
0.0083 USD |
| 2023-05-12 |
0.0079 USD |
100,211.7381 |
0.0082 USD |
0.0078 USD |
0.0082 USD |
0.0079 USD |
| 2023-05-11 |
0.0079 USD |
499,187.8251 |
0.0083 USD |
0.0078 USD |
0.0084 USD |
0.0078 USD |
| 2023-05-10 |
0.0085 USD |
891,432.0360 |
0.0083 USD |
0.0081 USD |
0.0089 USD |
0.0084 USD |
| 2023-05-09 |
0.0083 USD |
84,524.5300 |
0.0080 USD |
0.0079 USD |
0.0085 USD |
0.0082 USD |
| 2023-05-08 |
0.0079 USD |
527,350.1150 |
0.0083 USD |
0.0076 USD |
0.0083 USD |
0.0082 USD |
| 2023-05-07 |
0.0084 USD |
121,716.0126 |
0.0085 USD |
0.0083 USD |
0.0085 USD |
0.0083 USD |
| 2023-05-06 |
0.0087 USD |
664,117.0452 |
0.0088 USD |
0.0084 USD |
0.0089 USD |
0.0084 USD |
| 2023-05-05 |
0.0089 USD |
276,833.8377 |
0.0090 USD |
0.0086 USD |
0.0093 USD |
0.0086 USD |
| 2023-05-04 |
0.0091 USD |
108,435.1689 |
0.0092 USD |
0.0089 USD |
0.0092 USD |
0.0090 USD |
| 2023-05-03 |
0.0090 USD |
373,364.2000 |
0.0092 USD |
0.0088 USD |
0.0092 USD |
0.0092 USD |
| 2023-05-02 |
0.0091 USD |
5,671,861.7562 |
0.0092 USD |
0.0088 USD |
0.0095 USD |
0.0092 USD |
| 2023-05-01 |
0.0093 USD |
4,051,736.8218 |
0.0094 USD |
0.0090 USD |
0.0097 USD |
0.0093 USD |
| 2023-04-30 |
0.0095 USD |
596,367.1739 |
0.0094 USD |
0.0091 USD |
0.0100 USD |
0.0095 USD |
| 2023-04-29 |
0.0098 USD |
678,367.9917 |
0.0098 USD |
0.0096 USD |
0.0103 USD |
0.0097 USD |
| 2023-04-28 |
0.0098 USD |
85,749.8540 |
0.0097 USD |
0.0096 USD |
0.0100 USD |
0.0098 USD |