Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-17 |
0.0120 USD |
3,360,122.0388 |
0.0123 USD |
0.0112 USD |
0.0125 USD |
0.0119 USD |
| 2023-01-16 |
0.0122 USD |
4,170,206.7742 |
0.0122 USD |
0.0119 USD |
0.0128 USD |
0.0123 USD |
| 2023-01-15 |
0.0124 USD |
2,827,703.8004 |
0.0124 USD |
0.0119 USD |
0.0130 USD |
0.0124 USD |
| 2023-01-14 |
0.0122 USD |
8,004,542.0402 |
0.0118 USD |
0.0114 USD |
0.0130 USD |
0.0124 USD |
| 2023-01-13 |
0.0119 USD |
2,054,616.8886 |
0.0118 USD |
0.0117 USD |
0.0124 USD |
0.0121 USD |
| 2023-01-12 |
0.0116 USD |
14,141,920.8787 |
0.0119 USD |
0.0111 USD |
0.0125 USD |
0.0119 USD |
| 2023-01-11 |
0.0117 USD |
10,490,078.8759 |
0.0127 USD |
0.0112 USD |
0.0128 USD |
0.0118 USD |
| 2023-01-10 |
0.0132 USD |
19,115,122.4030 |
0.0167 USD |
0.0120 USD |
0.0174 USD |
0.0122 USD |
| 2023-01-09 |
0.0153 USD |
7,364,178.6215 |
0.0170 USD |
0.0130 USD |
0.0180 USD |
0.0161 USD |
| 2023-01-08 |
0.0163 USD |
2,078,324.5300 |
0.0168 USD |
0.0155 USD |
0.0174 USD |
0.0170 USD |
| 2023-01-07 |
0.0170 USD |
2,010,435.8555 |
0.0176 USD |
0.0162 USD |
0.0180 USD |
0.0168 USD |
| 2023-01-06 |
0.0178 USD |
3,997,342.4636 |
0.0189 USD |
0.0151 USD |
0.0203 USD |
0.0176 USD |
| 2023-01-05 |
0.0195 USD |
4,045,589.4624 |
0.0210 USD |
0.0179 USD |
0.0220 USD |
0.0189 USD |
| 2023-01-04 |
0.0189 USD |
10,174,557.9835 |
0.0160 USD |
0.0160 USD |
0.0214 USD |
0.0200 USD |
| 2023-01-03 |
0.0147 USD |
14,513,922.8120 |
0.0112 USD |
0.0109 USD |
0.0200 USD |
0.0192 USD |
| 2023-01-02 |
0.0109 USD |
2,204,966.6658 |
0.0110 USD |
0.0102 USD |
0.0116 USD |
0.0112 USD |
| 2023-01-01 |
0.0106 USD |
1,995,979.0697 |
0.0103 USD |
0.0102 USD |
0.0108 USD |
0.0108 USD |
| 2022-12-31 |
0.0104 USD |
2,126,097.4508 |
0.0106 USD |
0.0101 USD |
0.0110 USD |
0.0103 USD |
| 2022-12-30 |
0.0105 USD |
1,960,390.2207 |
0.0102 USD |
0.0100 USD |
0.0111 USD |
0.0104 USD |
| 2022-12-29 |
0.0101 USD |
6,837,949.2992 |
0.0101 USD |
0.0094 USD |
0.0106 USD |
0.0100 USD |
| 2022-12-28 |
0.0101 USD |
6,076,201.6712 |
0.0104 USD |
0.0096 USD |
0.0107 USD |
0.0102 USD |
| 2022-12-27 |
0.0104 USD |
685,564.8865 |
0.0107 USD |
0.0102 USD |
0.0107 USD |
0.0102 USD |
| 2022-12-26 |
0.0104 USD |
917,544.8610 |
0.0104 USD |
0.0100 USD |
0.0109 USD |
0.0104 USD |
| 2022-12-25 |
0.0106 USD |
307,640.5340 |
0.0107 USD |
0.0104 USD |
0.0108 USD |
0.0104 USD |
| 2022-12-24 |
0.0106 USD |
951,729.4481 |
0.0104 USD |
0.0101 USD |
0.0111 USD |
0.0107 USD |
| 2022-12-23 |
0.0106 USD |
1,688,256.3988 |
0.0106 USD |
0.0101 USD |
0.0115 USD |
0.0104 USD |
| 2022-12-22 |
0.0108 USD |
4,476,104.9022 |
0.0104 USD |
0.0101 USD |
0.0138 USD |
0.0106 USD |
| 2022-12-21 |
0.0106 USD |
1,497,821.4895 |
0.0103 USD |
0.0103 USD |
0.0116 USD |
0.0103 USD |
| 2022-12-20 |
0.0105 USD |
1,921,200.7016 |
0.0105 USD |
0.0100 USD |
0.0114 USD |
0.0103 USD |
| 2022-12-19 |
0.0106 USD |
1,246,811.7683 |
0.0107 USD |
0.0100 USD |
0.0108 USD |
0.0105 USD |
| 2022-12-18 |
0.0107 USD |
236,179.3480 |
0.0106 USD |
0.0105 USD |
0.0113 USD |
0.0107 USD |
| 2022-12-17 |
0.0106 USD |
1,039,956.9336 |
0.0105 USD |
0.0100 USD |
0.0109 USD |
0.0106 USD |
| 2022-12-16 |
0.0109 USD |
726,434.2372 |
0.0111 USD |
0.0105 USD |
0.0114 USD |
0.0105 USD |
| 2022-12-15 |
0.0115 USD |
2,406,198.3640 |
0.0118 USD |
0.0107 USD |
0.0125 USD |
0.0110 USD |
| 2022-12-14 |
0.0121 USD |
3,020,569.8459 |
0.0120 USD |
0.0116 USD |
0.0128 USD |
0.0118 USD |
| 2022-12-13 |
0.0121 USD |
2,402,913.4142 |
0.0122 USD |
0.0116 USD |
0.0128 USD |
0.0120 USD |
| 2022-12-12 |
0.0120 USD |
1,863,949.1043 |
0.0120 USD |
0.0115 USD |
0.0130 USD |
0.0123 USD |
| 2022-12-11 |
0.0123 USD |
656,643.6110 |
0.0121 USD |
0.0121 USD |
0.0129 USD |
0.0129 USD |
| 2022-12-10 |
0.0123 USD |
739,984.0723 |
0.0121 USD |
0.0110 USD |
0.0129 USD |
0.0121 USD |
| 2022-12-09 |
0.0123 USD |
780,077.1760 |
0.0122 USD |
0.0119 USD |
0.0130 USD |
0.0119 USD |
| 2022-12-08 |
0.0124 USD |
1,850,018.9961 |
0.0123 USD |
0.0120 USD |
0.0131 USD |
0.0126 USD |
| 2022-12-07 |
0.0123 USD |
1,061,169.2030 |
0.0124 USD |
0.0118 USD |
0.0128 USD |
0.0123 USD |
| 2022-12-06 |
0.0126 USD |
512,141.6195 |
0.0129 USD |
0.0124 USD |
0.0137 USD |
0.0125 USD |
| 2022-12-05 |
0.0130 USD |
1,152,395.3035 |
0.0130 USD |
0.0125 USD |
0.0137 USD |
0.0129 USD |
| 2022-12-04 |
0.0126 USD |
262,235.7339 |
0.0128 USD |
0.0116 USD |
0.0137 USD |
0.0128 USD |
| 2022-12-03 |
0.0130 USD |
1,273,294.6797 |
0.0138 USD |
0.0127 USD |
0.0138 USD |
0.0129 USD |
| 2022-12-02 |
0.0133 USD |
2,098,587.3827 |
0.0122 USD |
0.0120 USD |
0.0146 USD |
0.0137 USD |
| 2022-12-01 |
0.0126 USD |
382,595.8644 |
0.0126 USD |
0.0122 USD |
0.0130 USD |
0.0122 USD |
| 2022-11-30 |
0.0120 USD |
644,482.3074 |
0.0119 USD |
0.0115 USD |
0.0133 USD |
0.0128 USD |
| 2022-11-29 |
0.0125 USD |
1,181,918.2819 |
0.0114 USD |
0.0114 USD |
0.0137 USD |
0.0115 USD |