Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
0.1285 USD |
63,557.6308 |
0.1282 USD |
0.1256 USD |
0.1315 USD |
0.1262 USD |
| 2022-01-18 |
0.1309 USD |
280,903.1304 |
0.1382 USD |
0.1205 USD |
0.1400 USD |
0.1260 USD |
| 2022-01-17 |
0.1410 USD |
136,377.7894 |
0.1447 USD |
0.1385 USD |
0.1462 USD |
0.1385 USD |
| 2022-01-16 |
0.1447 USD |
152,131.7829 |
0.1446 USD |
0.1438 USD |
0.1474 USD |
0.1440 USD |
| 2022-01-15 |
0.1474 USD |
118,262.2996 |
0.1453 USD |
0.1430 USD |
0.1500 USD |
0.1482 USD |
| 2022-01-14 |
0.1447 USD |
126,248.4270 |
0.1433 USD |
0.1413 USD |
0.1473 USD |
0.1430 USD |
| 2022-01-13 |
0.1484 USD |
107,388.2394 |
0.1514 USD |
0.1433 USD |
0.1589 USD |
0.1434 USD |
| 2022-01-12 |
0.1499 USD |
330,044.0416 |
0.1480 USD |
0.1419 USD |
0.1600 USD |
0.1500 USD |
| 2022-01-11 |
0.1470 USD |
1,193,076.5768 |
0.1505 USD |
0.1373 USD |
0.1560 USD |
0.1399 USD |
| 2022-01-10 |
0.1482 USD |
458,291.6611 |
0.1695 USD |
0.1389 USD |
0.1730 USD |
0.1479 USD |
| 2022-01-09 |
0.1624 USD |
423,319.8664 |
0.1680 USD |
0.1526 USD |
0.1741 USD |
0.1730 USD |
| 2022-01-08 |
0.1841 USD |
1,035,651.7823 |
0.1838 USD |
0.1610 USD |
0.2052 USD |
0.1706 USD |
| 2022-01-07 |
0.1729 USD |
1,178,294.3889 |
0.1548 USD |
0.1545 USD |
0.1861 USD |
0.1839 USD |
| 2022-01-06 |
0.1481 USD |
795,969.0051 |
0.1574 USD |
0.1350 USD |
0.1600 USD |
0.1533 USD |
| 2022-01-05 |
0.1570 USD |
961,665.9597 |
0.1661 USD |
0.1341 USD |
0.1742 USD |
0.1517 USD |
| 2022-01-04 |
0.1669 USD |
362,370.0601 |
0.1662 USD |
0.1609 USD |
0.1734 USD |
0.1670 USD |
| 2022-01-03 |
0.1754 USD |
308,958.7125 |
0.1810 USD |
0.1640 USD |
0.1817 USD |
0.1646 USD |
| 2022-01-02 |
0.1870 USD |
1,033,040.0161 |
0.1865 USD |
0.1826 USD |
0.1910 USD |
0.1830 USD |
| 2022-01-01 |
0.1760 USD |
1,299,552.3588 |
0.1755 USD |
0.1690 USD |
0.1883 USD |
0.1865 USD |
| 2021-12-31 |
0.1753 USD |
267,488.4690 |
0.1762 USD |
0.1700 USD |
0.1808 USD |
0.1735 USD |
| 2021-12-30 |
0.1740 USD |
229,212.9541 |
0.1782 USD |
0.1674 USD |
0.1800 USD |
0.1743 USD |
| 2021-12-29 |
0.1760 USD |
479,719.2125 |
0.1810 USD |
0.1704 USD |
0.1810 USD |
0.1808 USD |
| 2021-12-28 |
0.1820 USD |
283,215.8468 |
0.1876 USD |
0.1700 USD |
0.1900 USD |
0.1806 USD |
| 2021-12-27 |
0.1893 USD |
484,576.5956 |
0.1874 USD |
0.1792 USD |
0.1964 USD |
0.1881 USD |
| 2021-12-26 |
0.1873 USD |
295,383.5313 |
0.1823 USD |
0.1781 USD |
0.1936 USD |
0.1905 USD |
| 2021-12-25 |
0.1957 USD |
1,831,486.0202 |
0.1845 USD |
0.1774 USD |
0.2000 USD |
0.1885 USD |
| 2021-12-24 |
0.1755 USD |
952,908.6953 |
0.1870 USD |
0.1643 USD |
0.1922 USD |
0.1850 USD |
| 2021-12-23 |
0.1849 USD |
874,288.9985 |
0.1776 USD |
0.1708 USD |
0.1939 USD |
0.1885 USD |
| 2021-12-22 |
0.1812 USD |
562,573.6063 |
0.1937 USD |
0.1650 USD |
0.1990 USD |
0.1719 USD |
| 2021-12-21 |
0.1906 USD |
524,659.7923 |
0.2020 USD |
0.1800 USD |
0.2025 USD |
0.1947 USD |
| 2021-12-20 |
0.1937 USD |
231,849.4367 |
0.2133 USD |
0.1860 USD |
0.2299 USD |
0.1875 USD |
| 2021-12-19 |
0.1938 USD |
869,848.6638 |
0.1820 USD |
0.1750 USD |
0.2323 USD |
0.2299 USD |
| 2021-12-18 |
0.1851 USD |
198,042.2626 |
0.2000 USD |
0.1750 USD |
0.2000 USD |
0.1820 USD |
| 2021-12-17 |
0.1848 USD |
1,513,658.4474 |
0.1678 USD |
0.1591 USD |
0.2000 USD |
0.1953 USD |
| 2021-12-16 |
0.1876 USD |
713,716.0257 |
0.2158 USD |
0.1470 USD |
0.2199 USD |
0.1730 USD |
| 2021-12-15 |
0.2094 USD |
549,659.6966 |
0.2289 USD |
0.1801 USD |
0.2444 USD |
0.2199 USD |
| 2021-12-14 |
0.2162 USD |
600,636.9928 |
0.2170 USD |
0.1200 USD |
0.2600 USD |
0.2148 USD |
| 2021-12-13 |
0.2630 USD |
751,811.9116 |
0.3011 USD |
0.2150 USD |
0.3294 USD |
0.2300 USD |
| 2021-12-12 |
0.3481 USD |
1,244,526.8476 |
0.3600 USD |
0.2998 USD |
0.3830 USD |
0.3052 USD |
| 2021-12-11 |
0.3644 USD |
1,509,656.3714 |
0.3253 USD |
0.3150 USD |
0.3975 USD |
0.3600 USD |
| 2021-12-10 |
0.3647 USD |
2,470,316.2193 |
0.4848 USD |
0.2500 USD |
0.4848 USD |
0.3253 USD |