Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-09 |
0.0194 USD |
1,543,222.3659 |
0.0195 USD |
0.0193 USD |
0.0196 USD |
0.0195 USD |
| 2022-10-08 |
0.0193 USD |
620,891.8602 |
0.0196 USD |
0.0191 USD |
0.0198 USD |
0.0193 USD |
| 2022-10-07 |
0.0197 USD |
288,176.5609 |
0.0195 USD |
0.0194 USD |
0.0199 USD |
0.0197 USD |
| 2022-10-06 |
0.0198 USD |
394,545.5338 |
0.0190 USD |
0.0190 USD |
0.0200 USD |
0.0196 USD |
| 2022-10-05 |
0.0200 USD |
522,559.5867 |
0.0192 USD |
0.0191 USD |
0.0233 USD |
0.0195 USD |
| 2022-10-04 |
0.0200 USD |
1,609,189.5552 |
0.0198 USD |
0.0191 USD |
0.0206 USD |
0.0191 USD |
| 2022-10-03 |
0.0192 USD |
843,452.3607 |
0.0192 USD |
0.0186 USD |
0.0198 USD |
0.0197 USD |
| 2022-10-02 |
0.0199 USD |
1,778,272.8302 |
0.0194 USD |
0.0192 USD |
0.0220 USD |
0.0193 USD |
| 2022-10-01 |
0.0197 USD |
541,726.4063 |
0.0197 USD |
0.0192 USD |
0.0199 USD |
0.0195 USD |
| 2022-09-30 |
0.0198 USD |
857,623.6820 |
0.0199 USD |
0.0195 USD |
0.0203 USD |
0.0200 USD |
| 2022-09-29 |
0.0195 USD |
758,828.7908 |
0.0192 USD |
0.0184 USD |
0.0212 USD |
0.0198 USD |
| 2022-09-28 |
0.0191 USD |
953,050.7044 |
0.0195 USD |
0.0187 USD |
0.0198 USD |
0.0191 USD |
| 2022-09-27 |
0.0200 USD |
1,774,866.2515 |
0.0195 USD |
0.0188 USD |
0.0210 USD |
0.0196 USD |
| 2022-09-26 |
0.0197 USD |
849,541.7618 |
0.0199 USD |
0.0193 USD |
0.0202 USD |
0.0194 USD |
| 2022-09-25 |
0.0202 USD |
1,702,257.8805 |
0.0204 USD |
0.0199 USD |
0.0205 USD |
0.0200 USD |
| 2022-09-24 |
0.0203 USD |
1,463,761.3232 |
0.0200 USD |
0.0196 USD |
0.0209 USD |
0.0200 USD |
| 2022-09-23 |
0.0200 USD |
864,805.2741 |
0.0200 USD |
0.0196 USD |
0.0205 USD |
0.0201 USD |
| 2022-09-22 |
0.0198 USD |
1,477,034.5111 |
0.0195 USD |
0.0190 USD |
0.0205 USD |
0.0198 USD |
| 2022-09-21 |
0.0198 USD |
1,681,539.3520 |
0.0205 USD |
0.0190 USD |
0.0208 USD |
0.0199 USD |
| 2022-09-20 |
0.0206 USD |
824,447.0492 |
0.0201 USD |
0.0198 USD |
0.0212 USD |
0.0204 USD |
| 2022-09-19 |
0.0199 USD |
2,476,040.2619 |
0.0207 USD |
0.0192 USD |
0.0209 USD |
0.0200 USD |
| 2022-09-18 |
0.0223 USD |
1,732,686.1366 |
0.0231 USD |
0.0202 USD |
0.0232 USD |
0.0205 USD |
| 2022-09-17 |
0.0230 USD |
1,125,142.3708 |
0.0237 USD |
0.0220 USD |
0.0237 USD |
0.0231 USD |
| 2022-09-16 |
0.0240 USD |
841,364.3297 |
0.0247 USD |
0.0233 USD |
0.0252 USD |
0.0235 USD |
| 2022-09-15 |
0.0253 USD |
3,867,330.2827 |
0.0263 USD |
0.0245 USD |
0.0267 USD |
0.0246 USD |
| 2022-09-14 |
0.0264 USD |
759,925.0272 |
0.0258 USD |
0.0258 USD |
0.0270 USD |
0.0265 USD |
| 2022-09-13 |
0.0265 USD |
880,508.2090 |
0.0266 USD |
0.0256 USD |
0.0272 USD |
0.0260 USD |
| 2022-09-12 |
0.0270 USD |
1,431,142.6480 |
0.0270 USD |
0.0262 USD |
0.0275 USD |
0.0267 USD |
| 2022-09-11 |
0.0268 USD |
603,576.2906 |
0.0268 USD |
0.0264 USD |
0.0272 USD |
0.0268 USD |
| 2022-09-10 |
0.0264 USD |
1,203,156.8645 |
0.0269 USD |
0.0258 USD |
0.0271 USD |
0.0267 USD |
| 2022-09-09 |
0.0265 USD |
1,014,643.1675 |
0.0249 USD |
0.0249 USD |
0.0272 USD |
0.0271 USD |
| 2022-09-08 |
0.0254 USD |
1,235,099.2045 |
0.0255 USD |
0.0247 USD |
0.0259 USD |
0.0249 USD |
| 2022-09-07 |
0.0257 USD |
1,055,305.7531 |
0.0253 USD |
0.0249 USD |
0.0306 USD |
0.0256 USD |
| 2022-09-06 |
0.0259 USD |
1,189,046.2916 |
0.0258 USD |
0.0252 USD |
0.0263 USD |
0.0253 USD |
| 2022-09-05 |
0.0256 USD |
1,432,787.6227 |
0.0267 USD |
0.0252 USD |
0.0267 USD |
0.0256 USD |
| 2022-09-04 |
0.0264 USD |
610,020.0749 |
0.0266 USD |
0.0260 USD |
0.0267 USD |
0.0265 USD |
| 2022-09-03 |
0.0270 USD |
1,383,621.7509 |
0.0272 USD |
0.0263 USD |
0.0276 USD |
0.0266 USD |
| 2022-09-02 |
0.0269 USD |
1,122,410.7023 |
0.0260 USD |
0.0258 USD |
0.0280 USD |
0.0274 USD |
| 2022-09-01 |
0.0260 USD |
1,241,041.0831 |
0.0257 USD |
0.0256 USD |
0.0262 USD |
0.0259 USD |
| 2022-08-31 |
0.0254 USD |
1,084,981.7365 |
0.0251 USD |
0.0251 USD |
0.0258 USD |
0.0258 USD |
| 2022-08-30 |
0.0247 USD |
3,369,317.4076 |
0.0251 USD |
0.0238 USD |
0.0256 USD |
0.0250 USD |
| 2022-08-29 |
0.0244 USD |
1,836,779.3708 |
0.0250 USD |
0.0237 USD |
0.0257 USD |
0.0257 USD |
| 2022-08-28 |
0.0250 USD |
1,055,660.1626 |
0.0243 USD |
0.0239 USD |
0.0260 USD |
0.0251 USD |
| 2022-08-27 |
0.0248 USD |
1,564,161.1575 |
0.0256 USD |
0.0241 USD |
0.0259 USD |
0.0243 USD |
| 2022-08-26 |
0.0255 USD |
606,361.8808 |
0.0255 USD |
0.0251 USD |
0.0259 USD |
0.0258 USD |
| 2022-08-25 |
0.0253 USD |
1,266,618.4319 |
0.0254 USD |
0.0250 USD |
0.0256 USD |
0.0253 USD |
| 2022-08-24 |
0.0253 USD |
1,380,927.9871 |
0.0253 USD |
0.0251 USD |
0.0258 USD |
0.0254 USD |
| 2022-08-23 |
0.0253 USD |
1,336,799.9549 |
0.0253 USD |
0.0250 USD |
0.0256 USD |
0.0252 USD |
| 2022-08-22 |
0.0254 USD |
951,560.1808 |
0.0258 USD |
0.0251 USD |
0.0263 USD |
0.0252 USD |
| 2022-08-21 |
0.0258 USD |
604,612.5339 |
0.0256 USD |
0.0254 USD |
0.0267 USD |
0.0267 USD |