Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-28 |
0.0120 USD |
696,123.6475 |
0.0125 USD |
0.0113 USD |
0.0126 USD |
0.0114 USD |
| 2022-11-27 |
0.0132 USD |
1,310,621.6391 |
0.0139 USD |
0.0122 USD |
0.0143 USD |
0.0124 USD |
| 2022-11-26 |
0.0142 USD |
1,729,702.7913 |
0.0143 USD |
0.0125 USD |
0.0151 USD |
0.0139 USD |
| 2022-11-25 |
0.0139 USD |
1,889,858.4284 |
0.0131 USD |
0.0127 USD |
0.0150 USD |
0.0145 USD |
| 2022-11-24 |
0.0132 USD |
2,100,665.5711 |
0.0113 USD |
0.0112 USD |
0.0144 USD |
0.0133 USD |
| 2022-11-23 |
0.0113 USD |
231,211.3550 |
0.0106 USD |
0.0106 USD |
0.0114 USD |
0.0114 USD |
| 2022-11-22 |
0.0113 USD |
577,564.9711 |
0.0113 USD |
0.0106 USD |
0.0120 USD |
0.0106 USD |
| 2022-11-21 |
0.0117 USD |
1,470,773.4331 |
0.0113 USD |
0.0109 USD |
0.0126 USD |
0.0118 USD |
| 2022-11-20 |
0.0118 USD |
2,428,891.3504 |
0.0125 USD |
0.0110 USD |
0.0129 USD |
0.0114 USD |
| 2022-11-19 |
0.0124 USD |
1,632,906.5987 |
0.0124 USD |
0.0122 USD |
0.0133 USD |
0.0123 USD |
| 2022-11-18 |
0.0127 USD |
2,656,339.4500 |
0.0126 USD |
0.0120 USD |
0.0135 USD |
0.0123 USD |
| 2022-11-17 |
0.0127 USD |
2,103,502.1485 |
0.0129 USD |
0.0120 USD |
0.0135 USD |
0.0123 USD |
| 2022-11-16 |
0.0132 USD |
959,743.6451 |
0.0126 USD |
0.0125 USD |
0.0140 USD |
0.0128 USD |
| 2022-11-15 |
0.0128 USD |
1,652,098.0984 |
0.0117 USD |
0.0116 USD |
0.0140 USD |
0.0129 USD |
| 2022-11-14 |
0.0134 USD |
6,726,900.6445 |
0.0121 USD |
0.0114 USD |
0.0170 USD |
0.0118 USD |
| 2022-11-13 |
0.0127 USD |
403,572.9913 |
0.0135 USD |
0.0119 USD |
0.0150 USD |
0.0120 USD |
| 2022-11-12 |
0.0135 USD |
1,333,464.3807 |
0.0139 USD |
0.0127 USD |
0.0143 USD |
0.0133 USD |
| 2022-11-11 |
0.0145 USD |
893,380.8563 |
0.0157 USD |
0.0137 USD |
0.0159 USD |
0.0140 USD |
| 2022-11-10 |
0.0150 USD |
2,633,264.5281 |
0.0120 USD |
0.0120 USD |
0.0162 USD |
0.0152 USD |
| 2022-11-09 |
0.0145 USD |
2,963,359.7718 |
0.0162 USD |
0.0109 USD |
0.0162 USD |
0.0112 USD |
| 2022-11-08 |
0.0161 USD |
4,738,542.7023 |
0.0176 USD |
0.0151 USD |
0.0176 USD |
0.0160 USD |
| 2022-11-07 |
0.0173 USD |
730,557.3520 |
0.0173 USD |
0.0171 USD |
0.0178 USD |
0.0177 USD |
| 2022-11-06 |
0.0174 USD |
1,493,795.3728 |
0.0174 USD |
0.0170 USD |
0.0178 USD |
0.0176 USD |
| 2022-11-05 |
0.0174 USD |
3,123,415.1608 |
0.0180 USD |
0.0170 USD |
0.0185 USD |
0.0173 USD |
| 2022-11-04 |
0.0173 USD |
2,418,214.0865 |
0.0170 USD |
0.0168 USD |
0.0176 USD |
0.0175 USD |
| 2022-11-03 |
0.0173 USD |
1,915,400.8659 |
0.0172 USD |
0.0167 USD |
0.0182 USD |
0.0168 USD |
| 2022-11-02 |
0.0174 USD |
2,483,422.8564 |
0.0179 USD |
0.0169 USD |
0.0183 USD |
0.0172 USD |
| 2022-11-01 |
0.0172 USD |
2,158,307.6673 |
0.0171 USD |
0.0169 USD |
0.0178 USD |
0.0170 USD |
| 2022-10-31 |
0.0174 USD |
6,787,764.3632 |
0.0183 USD |
0.0165 USD |
0.0184 USD |
0.0170 USD |
| 2022-10-30 |
0.0181 USD |
5,266,990.5752 |
0.0177 USD |
0.0175 USD |
0.0190 USD |
0.0183 USD |
| 2022-10-29 |
0.0178 USD |
3,862,528.5708 |
0.0178 USD |
0.0174 USD |
0.0183 USD |
0.0177 USD |
| 2022-10-28 |
0.0178 USD |
4,389,394.7882 |
0.0174 USD |
0.0173 USD |
0.0186 USD |
0.0178 USD |
| 2022-10-27 |
0.0176 USD |
5,461,301.3252 |
0.0178 USD |
0.0172 USD |
0.0181 USD |
0.0173 USD |
| 2022-10-26 |
0.0178 USD |
1,439,474.5269 |
0.0170 USD |
0.0169 USD |
0.0188 USD |
0.0178 USD |
| 2022-10-25 |
0.0180 USD |
5,518,695.6474 |
0.0170 USD |
0.0168 USD |
0.0190 USD |
0.0170 USD |
| 2022-10-24 |
0.0172 USD |
1,195,300.9476 |
0.0173 USD |
0.0165 USD |
0.0180 USD |
0.0180 USD |
| 2022-10-23 |
0.0174 USD |
811,738.8289 |
0.0175 USD |
0.0170 USD |
0.0180 USD |
0.0173 USD |
| 2022-10-22 |
0.0177 USD |
1,700,864.6674 |
0.0176 USD |
0.0174 USD |
0.0183 USD |
0.0175 USD |
| 2022-10-21 |
0.0178 USD |
3,746,904.7663 |
0.0180 USD |
0.0173 USD |
0.0182 USD |
0.0176 USD |
| 2022-10-20 |
0.0182 USD |
2,944,661.9536 |
0.0185 USD |
0.0180 USD |
0.0187 USD |
0.0183 USD |
| 2022-10-19 |
0.0186 USD |
345,315.1048 |
0.0187 USD |
0.0183 USD |
0.0200 USD |
0.0186 USD |
| 2022-10-18 |
0.0188 USD |
888,612.2665 |
0.0188 USD |
0.0184 USD |
0.0200 USD |
0.0188 USD |
| 2022-10-17 |
0.0186 USD |
2,213,580.7552 |
0.0190 USD |
0.0182 USD |
0.0193 USD |
0.0191 USD |
| 2022-10-16 |
0.0194 USD |
637,723.4939 |
0.0194 USD |
0.0189 USD |
0.0195 USD |
0.0190 USD |
| 2022-10-15 |
0.0193 USD |
1,636,514.1169 |
0.0197 USD |
0.0190 USD |
0.0197 USD |
0.0194 USD |
| 2022-10-14 |
0.0198 USD |
318,694.3666 |
0.0194 USD |
0.0193 USD |
0.0209 USD |
0.0195 USD |
| 2022-10-13 |
0.0200 USD |
1,124,866.9971 |
0.0199 USD |
0.0191 USD |
0.0210 USD |
0.0194 USD |
| 2022-10-12 |
0.0193 USD |
704,398.2226 |
0.0194 USD |
0.0191 USD |
0.0195 USD |
0.0194 USD |
| 2022-10-11 |
0.0192 USD |
934,856.2398 |
0.0194 USD |
0.0189 USD |
0.0196 USD |
0.0193 USD |
| 2022-10-10 |
0.0194 USD |
1,090,000.5283 |
0.0195 USD |
0.0192 USD |
0.0198 USD |
0.0194 USD |