Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-12 |
0.0309 USD |
2,325,784.4683 |
0.0391 USD |
0.0294 USD |
0.0393 USD |
0.0294 USD |
| 2022-05-11 |
0.0417 USD |
3,944,536.0957 |
0.0487 USD |
0.0389 USD |
0.0489 USD |
0.0389 USD |
| 2022-05-10 |
0.0490 USD |
2,309,709.3776 |
0.0491 USD |
0.0482 USD |
0.0498 USD |
0.0483 USD |
| 2022-05-09 |
0.0506 USD |
1,343,988.4386 |
0.0533 USD |
0.0488 USD |
0.0536 USD |
0.0491 USD |
| 2022-05-08 |
0.0534 USD |
315,358.1937 |
0.0541 USD |
0.0528 USD |
0.0544 USD |
0.0531 USD |
| 2022-05-07 |
0.0551 USD |
2,064,453.9379 |
0.0556 USD |
0.0544 USD |
0.0558 USD |
0.0551 USD |
| 2022-05-06 |
0.0558 USD |
1,775,335.8885 |
0.0556 USD |
0.0550 USD |
0.0562 USD |
0.0555 USD |
| 2022-05-05 |
0.0560 USD |
875,290.1832 |
0.0556 USD |
0.0551 USD |
0.0576 USD |
0.0553 USD |
| 2022-05-04 |
0.0551 USD |
949,189.9490 |
0.0549 USD |
0.0541 USD |
0.0560 USD |
0.0552 USD |
| 2022-05-03 |
0.0545 USD |
737,886.9867 |
0.0544 USD |
0.0540 USD |
0.0550 USD |
0.0550 USD |
| 2022-05-02 |
0.0548 USD |
209,573.6107 |
0.0555 USD |
0.0543 USD |
0.0555 USD |
0.0547 USD |
| 2022-05-01 |
0.0554 USD |
571,196.4650 |
0.0561 USD |
0.0542 USD |
0.0561 USD |
0.0555 USD |
| 2022-04-30 |
0.0562 USD |
1,050,554.9034 |
0.0567 USD |
0.0555 USD |
0.0570 USD |
0.0566 USD |
| 2022-04-29 |
0.0572 USD |
1,263,790.2366 |
0.0564 USD |
0.0564 USD |
0.0581 USD |
0.0567 USD |
| 2022-04-28 |
0.0550 USD |
1,110,074.2668 |
0.0522 USD |
0.0521 USD |
0.0571 USD |
0.0571 USD |
| 2022-04-27 |
0.0523 USD |
1,225,517.6824 |
0.0522 USD |
0.0515 USD |
0.0536 USD |
0.0519 USD |
| 2022-04-26 |
0.0522 USD |
1,839,230.2051 |
0.0513 USD |
0.0513 USD |
0.0533 USD |
0.0519 USD |
| 2022-04-25 |
0.0514 USD |
3,629,430.5972 |
0.0544 USD |
0.0483 USD |
0.0544 USD |
0.0508 USD |
| 2022-04-24 |
0.0544 USD |
431,561.6596 |
0.0550 USD |
0.0540 USD |
0.0550 USD |
0.0544 USD |
| 2022-04-23 |
0.0555 USD |
1,910,061.1175 |
0.0565 USD |
0.0541 USD |
0.0567 USD |
0.0551 USD |
| 2022-04-22 |
0.0576 USD |
893,839.0546 |
0.0589 USD |
0.0558 USD |
0.0592 USD |
0.0565 USD |
| 2022-04-21 |
0.0591 USD |
683,421.8668 |
0.0591 USD |
0.0588 USD |
0.0595 USD |
0.0588 USD |
| 2022-04-20 |
0.0598 USD |
1,704,464.6744 |
0.0593 USD |
0.0586 USD |
0.0608 USD |
0.0591 USD |
| 2022-04-19 |
0.0597 USD |
1,828,579.4500 |
0.0600 USD |
0.0592 USD |
0.0605 USD |
0.0592 USD |
| 2022-04-18 |
0.0615 USD |
1,376,416.7886 |
0.0621 USD |
0.0593 USD |
0.0628 USD |
0.0598 USD |
| 2022-04-17 |
0.0625 USD |
835,640.7570 |
0.0628 USD |
0.0621 USD |
0.0631 USD |
0.0625 USD |
| 2022-04-16 |
0.0628 USD |
1,185,670.2614 |
0.0630 USD |
0.0622 USD |
0.0632 USD |
0.0622 USD |
| 2022-04-15 |
0.0629 USD |
397,731.8606 |
0.0624 USD |
0.0624 USD |
0.0633 USD |
0.0632 USD |
| 2022-04-14 |
0.0628 USD |
137,077.0627 |
0.0623 USD |
0.0622 USD |
0.0636 USD |
0.0622 USD |
| 2022-04-13 |
0.0630 USD |
191,648.5190 |
0.0631 USD |
0.0620 USD |
0.0640 USD |
0.0622 USD |
| 2022-04-12 |
0.0647 USD |
697,685.2659 |
0.0652 USD |
0.0627 USD |
0.0662 USD |
0.0630 USD |
| 2022-04-11 |
0.0656 USD |
657,209.7858 |
0.0676 USD |
0.0647 USD |
0.0676 USD |
0.0650 USD |
| 2022-04-10 |
0.0683 USD |
523,429.0802 |
0.0683 USD |
0.0679 USD |
0.0685 USD |
0.0685 USD |
| 2022-04-09 |
0.0683 USD |
1,167,565.0251 |
0.0683 USD |
0.0681 USD |
0.0691 USD |
0.0681 USD |
| 2022-04-08 |
0.0688 USD |
233,800.1720 |
0.0689 USD |
0.0681 USD |
0.0692 USD |
0.0681 USD |
| 2022-04-07 |
0.0692 USD |
281,104.7598 |
0.0687 USD |
0.0687 USD |
0.0705 USD |
0.0689 USD |
| 2022-04-06 |
0.0702 USD |
633,500.4098 |
0.0699 USD |
0.0685 USD |
0.0712 USD |
0.0685 USD |
| 2022-04-05 |
0.0708 USD |
638,497.1971 |
0.0694 USD |
0.0694 USD |
0.0717 USD |
0.0707 USD |
| 2022-04-04 |
0.0702 USD |
395,365.5228 |
0.0726 USD |
0.0687 USD |
0.0727 USD |
0.0695 USD |
| 2022-04-03 |
0.0721 USD |
896,706.8211 |
0.0712 USD |
0.0710 USD |
0.0742 USD |
0.0728 USD |
| 2022-04-02 |
0.0729 USD |
1,881,510.3380 |
0.0726 USD |
0.0709 USD |
0.0741 USD |
0.0712 USD |
| 2022-04-01 |
0.0741 USD |
1,026,851.1126 |
0.0738 USD |
0.0723 USD |
0.0763 USD |
0.0733 USD |
| 2022-03-31 |
0.0734 USD |
1,236,629.3917 |
0.0718 USD |
0.0715 USD |
0.0747 USD |
0.0736 USD |
| 2022-03-30 |
0.0709 USD |
884,236.5202 |
0.0723 USD |
0.0699 USD |
0.0723 USD |
0.0719 USD |
| 2022-03-29 |
0.0736 USD |
1,503,520.9740 |
0.0743 USD |
0.0721 USD |
0.0745 USD |
0.0724 USD |
| 2022-03-28 |
0.0726 USD |
2,926,164.3431 |
0.0666 USD |
0.0666 USD |
0.0803 USD |
0.0743 USD |
| 2022-03-27 |
0.0651 USD |
1,254,961.5001 |
0.0616 USD |
0.0616 USD |
0.0703 USD |
0.0664 USD |
| 2022-03-26 |
0.0622 USD |
2,286,209.0561 |
0.0641 USD |
0.0612 USD |
0.0641 USD |
0.0614 USD |
| 2022-03-25 |
0.0639 USD |
1,493,675.0635 |
0.0642 USD |
0.0632 USD |
0.0644 USD |
0.0638 USD |
| 2022-03-24 |
0.0646 USD |
1,410,662.6211 |
0.0652 USD |
0.0636 USD |
0.0654 USD |
0.0643 USD |