Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.0127 USD |
3,046,286.3403 |
0.0125 USD |
0.0121 USD |
0.0132 USD |
0.0126 USD |
| 2024-02-07 |
0.0122 USD |
6,491,595.3321 |
0.0127 USD |
0.0114 USD |
0.0129 USD |
0.0123 USD |
| 2024-02-06 |
0.0128 USD |
5,761,241.6976 |
0.0127 USD |
0.0120 USD |
0.0134 USD |
0.0127 USD |
| 2024-02-05 |
0.0132 USD |
12,529,737.2330 |
0.0133 USD |
0.0114 USD |
0.0146 USD |
0.0124 USD |
| 2024-02-04 |
0.0124 USD |
19,070,032.5470 |
0.0110 USD |
0.0109 USD |
0.0143 USD |
0.0139 USD |
| 2024-02-03 |
0.0102 USD |
10,421,390.0283 |
0.0098 USD |
0.0093 USD |
0.0114 USD |
0.0111 USD |
| 2024-02-02 |
0.0091 USD |
8,077,848.9898 |
0.0088 USD |
0.0085 USD |
0.0099 USD |
0.0098 USD |
| 2024-02-01 |
0.0086 USD |
2,196,935.5666 |
0.0091 USD |
0.0084 USD |
0.0091 USD |
0.0088 USD |
| 2024-01-31 |
0.0090 USD |
2,530,292.2520 |
0.0090 USD |
0.0088 USD |
0.0093 USD |
0.0092 USD |
| 2024-01-30 |
0.0089 USD |
4,276,538.5470 |
0.0089 USD |
0.0087 USD |
0.0091 USD |
0.0091 USD |
| 2024-01-29 |
0.0090 USD |
3,929,553.6827 |
0.0091 USD |
0.0086 USD |
0.0094 USD |
0.0089 USD |
| 2024-01-28 |
0.0090 USD |
7,226,501.8515 |
0.0088 USD |
0.0085 USD |
0.0094 USD |
0.0092 USD |
| 2024-01-27 |
0.0087 USD |
3,114,148.6872 |
0.0085 USD |
0.0083 USD |
0.0089 USD |
0.0088 USD |
| 2024-01-26 |
0.0085 USD |
6,171,182.6308 |
0.0084 USD |
0.0082 USD |
0.0087 USD |
0.0084 USD |
| 2024-01-25 |
0.0086 USD |
3,941,509.0784 |
0.0090 USD |
0.0084 USD |
0.0090 USD |
0.0086 USD |
| 2024-01-24 |
0.0087 USD |
5,276,012.4691 |
0.0086 USD |
0.0083 USD |
0.0090 USD |
0.0090 USD |
| 2024-01-23 |
0.0086 USD |
7,526,767.4367 |
0.0088 USD |
0.0078 USD |
0.0092 USD |
0.0089 USD |
| 2024-01-22 |
0.0087 USD |
6,113,842.0167 |
0.0089 USD |
0.0082 USD |
0.0092 USD |
0.0088 USD |
| 2024-01-21 |
0.0091 USD |
3,951,037.9455 |
0.0092 USD |
0.0087 USD |
0.0102 USD |
0.0089 USD |
| 2024-01-20 |
0.0089 USD |
4,226,101.1766 |
0.0081 USD |
0.0079 USD |
0.0104 USD |
0.0092 USD |
| 2024-01-19 |
0.0076 USD |
8,036,271.4600 |
0.0074 USD |
0.0071 USD |
0.0082 USD |
0.0081 USD |
| 2024-01-18 |
0.0074 USD |
5,811,844.0629 |
0.0078 USD |
0.0070 USD |
0.0079 USD |
0.0073 USD |
| 2024-01-17 |
0.0083 USD |
4,199,797.0236 |
0.0079 USD |
0.0076 USD |
0.0089 USD |
0.0078 USD |
| 2024-01-16 |
0.0082 USD |
2,499,746.1030 |
0.0078 USD |
0.0076 USD |
0.0087 USD |
0.0079 USD |
| 2024-01-15 |
0.0075 USD |
2,350,693.3554 |
0.0072 USD |
0.0071 USD |
0.0078 USD |
0.0076 USD |
| 2024-01-14 |
0.0073 USD |
378,417.4912 |
0.0073 USD |
0.0070 USD |
0.0076 USD |
0.0074 USD |
| 2024-01-13 |
0.0074 USD |
288,208.3916 |
0.0073 USD |
0.0073 USD |
0.0075 USD |
0.0073 USD |
| 2024-01-12 |
0.0075 USD |
1,422,713.3799 |
0.0076 USD |
0.0072 USD |
0.0076 USD |
0.0073 USD |
| 2024-01-11 |
0.0079 USD |
1,885,863.2612 |
0.0078 USD |
0.0076 USD |
0.0081 USD |
0.0077 USD |
| 2024-01-10 |
0.0076 USD |
1,709,907.3102 |
0.0075 USD |
0.0073 USD |
0.0079 USD |
0.0079 USD |
| 2024-01-09 |
0.0077 USD |
915,103.2648 |
0.0080 USD |
0.0074 USD |
0.0080 USD |
0.0075 USD |
| 2024-01-08 |
0.0077 USD |
1,432,518.2480 |
0.0080 USD |
0.0072 USD |
0.0082 USD |
0.0081 USD |
| 2024-01-07 |
0.0080 USD |
1,433,071.5701 |
0.0080 USD |
0.0080 USD |
0.0083 USD |
0.0080 USD |
| 2024-01-06 |
0.0081 USD |
483,406.8228 |
0.0080 USD |
0.0077 USD |
0.0084 USD |
0.0080 USD |
| 2024-01-05 |
0.0087 USD |
2,769,102.6368 |
0.0086 USD |
0.0078 USD |
0.0098 USD |
0.0080 USD |
| 2024-01-04 |
0.0078 USD |
1,705,751.6181 |
0.0072 USD |
0.0071 USD |
0.0085 USD |
0.0083 USD |
| 2024-01-03 |
0.0073 USD |
3,036,954.7360 |
0.0076 USD |
0.0069 USD |
0.0076 USD |
0.0073 USD |
| 2024-01-02 |
0.0078 USD |
1,208,984.9253 |
0.0078 USD |
0.0076 USD |
0.0083 USD |
0.0076 USD |
| 2024-01-01 |
0.0078 USD |
1,512,034.6174 |
0.0078 USD |
0.0075 USD |
0.0081 USD |
0.0079 USD |
| 2023-12-31 |
0.0079 USD |
1,647,978.0393 |
0.0083 USD |
0.0076 USD |
0.0084 USD |
0.0080 USD |
| 2023-12-30 |
0.0079 USD |
805,253.9331 |
0.0078 USD |
0.0076 USD |
0.0082 USD |
0.0081 USD |
| 2023-12-29 |
0.0078 USD |
1,273,933.3734 |
0.0080 USD |
0.0074 USD |
0.0082 USD |
0.0079 USD |
| 2023-12-28 |
0.0083 USD |
2,326,323.0808 |
0.0083 USD |
0.0077 USD |
0.0089 USD |
0.0080 USD |
| 2023-12-27 |
0.0074 USD |
2,760,655.9622 |
0.0078 USD |
0.0069 USD |
0.0081 USD |
0.0080 USD |
| 2023-12-26 |
0.0081 USD |
504,334.1632 |
0.0083 USD |
0.0077 USD |
0.0084 USD |
0.0079 USD |
| 2023-12-25 |
0.0082 USD |
2,350,038.8591 |
0.0083 USD |
0.0079 USD |
0.0085 USD |
0.0082 USD |
| 2023-12-24 |
0.0086 USD |
3,139,314.6201 |
0.0088 USD |
0.0080 USD |
0.0089 USD |
0.0083 USD |
| 2023-12-23 |
0.0088 USD |
2,538,462.6127 |
0.0090 USD |
0.0085 USD |
0.0093 USD |
0.0086 USD |
| 2023-12-22 |
0.0088 USD |
3,256,196.5675 |
0.0089 USD |
0.0087 USD |
0.0091 USD |
0.0091 USD |
| 2023-12-21 |
0.0091 USD |
2,295,095.0121 |
0.0091 USD |
0.0089 USD |
0.0094 USD |
0.0090 USD |