Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-23 |
0.0644 USD |
586,394.7063 |
0.0638 USD |
0.0634 USD |
0.0658 USD |
0.0645 USD |
| 2022-03-22 |
0.0646 USD |
898,405.2763 |
0.0636 USD |
0.0631 USD |
0.0661 USD |
0.0636 USD |
| 2022-03-21 |
0.0640 USD |
2,681,725.4091 |
0.0641 USD |
0.0621 USD |
0.0668 USD |
0.0636 USD |
| 2022-03-20 |
0.0651 USD |
457,362.1396 |
0.0678 USD |
0.0632 USD |
0.0678 USD |
0.0636 USD |
| 2022-03-19 |
0.0654 USD |
747,417.9282 |
0.0643 USD |
0.0643 USD |
0.0681 USD |
0.0681 USD |
| 2022-03-18 |
0.0637 USD |
436,453.2702 |
0.0632 USD |
0.0627 USD |
0.0650 USD |
0.0646 USD |
| 2022-03-17 |
0.0640 USD |
607,463.9029 |
0.0646 USD |
0.0632 USD |
0.0649 USD |
0.0636 USD |
| 2022-03-16 |
0.0625 USD |
1,870,891.2469 |
0.0607 USD |
0.0603 USD |
0.0647 USD |
0.0647 USD |
| 2022-03-15 |
0.0614 USD |
1,656,074.2516 |
0.0611 USD |
0.0596 USD |
0.0629 USD |
0.0602 USD |
| 2022-03-14 |
0.0632 USD |
2,106,341.7117 |
0.0633 USD |
0.0606 USD |
0.0665 USD |
0.0614 USD |
| 2022-03-13 |
0.0650 USD |
540,379.6532 |
0.0656 USD |
0.0630 USD |
0.0668 USD |
0.0632 USD |
| 2022-03-12 |
0.0671 USD |
1,682,910.1495 |
0.0665 USD |
0.0644 USD |
0.0684 USD |
0.0644 USD |
| 2022-03-11 |
0.0702 USD |
2,289,000.1177 |
0.0722 USD |
0.0657 USD |
0.0746 USD |
0.0664 USD |
| 2022-03-10 |
0.0742 USD |
1,965,969.6710 |
0.0717 USD |
0.0683 USD |
0.0860 USD |
0.0742 USD |
| 2022-03-09 |
0.0732 USD |
2,043,907.1861 |
0.0724 USD |
0.0685 USD |
0.0754 USD |
0.0721 USD |
| 2022-03-08 |
0.0723 USD |
1,638,204.9428 |
0.0745 USD |
0.0701 USD |
0.0757 USD |
0.0727 USD |
| 2022-03-07 |
0.0704 USD |
1,154,603.0890 |
0.0750 USD |
0.0663 USD |
0.0766 USD |
0.0738 USD |
| 2022-03-06 |
0.0779 USD |
635,855.9594 |
0.0782 USD |
0.0740 USD |
0.0832 USD |
0.0750 USD |
| 2022-03-05 |
0.0772 USD |
246,217.3999 |
0.0745 USD |
0.0745 USD |
0.0777 USD |
0.0773 USD |
| 2022-03-04 |
0.0769 USD |
400,422.1933 |
0.0756 USD |
0.0744 USD |
0.0822 USD |
0.0745 USD |
| 2022-03-03 |
0.0781 USD |
403,861.6756 |
0.0785 USD |
0.0763 USD |
0.0855 USD |
0.0796 USD |
| 2022-03-02 |
0.0794 USD |
842,343.5675 |
0.0855 USD |
0.0722 USD |
0.0855 USD |
0.0770 USD |
| 2022-03-01 |
0.0862 USD |
586,749.0298 |
0.0863 USD |
0.0827 USD |
0.0894 USD |
0.0857 USD |
| 2022-02-28 |
0.0912 USD |
577,958.3271 |
0.0818 USD |
0.0816 USD |
0.0966 USD |
0.0886 USD |
| 2022-02-27 |
0.0903 USD |
1,051,923.1151 |
0.0806 USD |
0.0775 USD |
0.1004 USD |
0.0867 USD |
| 2022-02-26 |
0.0905 USD |
2,003,364.3888 |
0.0895 USD |
0.0751 USD |
0.1079 USD |
0.0799 USD |
| 2022-02-25 |
0.0795 USD |
1,609,895.4644 |
0.0608 USD |
0.0550 USD |
0.0955 USD |
0.0929 USD |
| 2022-02-24 |
0.0524 USD |
1,235,539.1740 |
0.0564 USD |
0.0477 USD |
0.0608 USD |
0.0521 USD |
| 2022-02-23 |
0.0592 USD |
679,808.5353 |
0.0545 USD |
0.0543 USD |
0.0605 USD |
0.0586 USD |
| 2022-02-22 |
0.0566 USD |
503,546.2869 |
0.0604 USD |
0.0538 USD |
0.0604 USD |
0.0543 USD |
| 2022-02-21 |
0.0653 USD |
844,797.7867 |
0.0657 USD |
0.0602 USD |
0.0681 USD |
0.0605 USD |
| 2022-02-20 |
0.0641 USD |
450,531.3177 |
0.0636 USD |
0.0611 USD |
0.0671 USD |
0.0641 USD |
| 2022-02-19 |
0.0626 USD |
446,124.2775 |
0.0669 USD |
0.0600 USD |
0.0670 USD |
0.0612 USD |
| 2022-02-18 |
0.0687 USD |
385,986.1191 |
0.0681 USD |
0.0647 USD |
0.0702 USD |
0.0663 USD |
| 2022-02-17 |
0.0727 USD |
888,312.3148 |
0.0788 USD |
0.0652 USD |
0.0797 USD |
0.0659 USD |
| 2022-02-16 |
0.0782 USD |
2,204,545.5167 |
0.0780 USD |
0.0750 USD |
0.0800 USD |
0.0785 USD |
| 2022-02-15 |
0.0792 USD |
290,371.1299 |
0.0746 USD |
0.0745 USD |
0.0805 USD |
0.0763 USD |
| 2022-02-14 |
0.0747 USD |
210,002.3044 |
0.0760 USD |
0.0720 USD |
0.0810 USD |
0.0743 USD |
| 2022-02-13 |
0.0809 USD |
297,863.1242 |
0.0816 USD |
0.0747 USD |
0.0837 USD |
0.0770 USD |
| 2022-02-12 |
0.0851 USD |
777,892.3788 |
0.0875 USD |
0.0791 USD |
0.0890 USD |
0.0815 USD |
| 2022-02-11 |
0.0886 USD |
246,087.6128 |
0.0925 USD |
0.0864 USD |
0.0935 USD |
0.0880 USD |
| 2022-02-10 |
0.0953 USD |
713,664.8687 |
0.0962 USD |
0.0901 USD |
0.0980 USD |
0.0935 USD |
| 2022-02-09 |
0.0944 USD |
153,156.6577 |
0.0968 USD |
0.0916 USD |
0.0974 USD |
0.0968 USD |
| 2022-02-08 |
0.0926 USD |
567,323.7035 |
0.0880 USD |
0.0872 USD |
0.1000 USD |
0.0974 USD |
| 2022-02-07 |
0.0874 USD |
359,236.9438 |
0.0860 USD |
0.0818 USD |
0.0900 USD |
0.0899 USD |
| 2022-02-06 |
0.0860 USD |
106,149.7295 |
0.0888 USD |
0.0794 USD |
0.0901 USD |
0.0842 USD |
| 2022-02-05 |
0.0906 USD |
171,521.1613 |
0.0872 USD |
0.0871 USD |
0.0924 USD |
0.0888 USD |
| 2022-02-04 |
0.0924 USD |
156,350.1381 |
0.0892 USD |
0.0867 USD |
0.0971 USD |
0.0872 USD |
| 2022-02-03 |
0.0882 USD |
20,209.3826 |
0.0885 USD |
0.0873 USD |
0.0894 USD |
0.0894 USD |
| 2022-02-02 |
0.0872 USD |
30,399.3786 |
0.0899 USD |
0.0856 USD |
0.0899 USD |
0.0856 USD |