Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0049 USD |
83,342.4016 |
0.0049 USD |
0.0045 USD |
0.0055 USD |
0.0054 USD |
| 2025-04-13 |
0.0046 USD |
19,876.2065 |
0.0046 USD |
0.0046 USD |
0.0046 USD |
0.0046 USD |
| 2025-04-12 |
0.0045 USD |
8,920.3217 |
0.0044 USD |
0.0044 USD |
0.0046 USD |
0.0046 USD |
| 2025-04-11 |
0.0045 USD |
51,750.0103 |
0.0044 USD |
0.0044 USD |
0.0047 USD |
0.0045 USD |
| 2025-04-10 |
0.0045 USD |
328,243.8090 |
0.0045 USD |
0.0044 USD |
0.0046 USD |
0.0045 USD |
| 2025-04-09 |
0.0042 USD |
234,658.3527 |
0.0041 USD |
0.0040 USD |
0.0046 USD |
0.0046 USD |
| 2025-04-08 |
0.0043 USD |
545,461.8453 |
0.0044 USD |
0.0042 USD |
0.0044 USD |
0.0042 USD |
| 2025-04-07 |
0.0041 USD |
1,132,873.8737 |
0.0041 USD |
0.0038 USD |
0.0043 USD |
0.0043 USD |
| 2025-04-06 |
0.0043 USD |
752,409.0290 |
0.0045 USD |
0.0042 USD |
0.0046 USD |
0.0043 USD |
| 2025-04-05 |
0.0044 USD |
524,704.2491 |
0.0045 USD |
0.0043 USD |
0.0045 USD |
0.0044 USD |
| 2025-04-04 |
0.0045 USD |
588,186.1727 |
0.0044 USD |
0.0043 USD |
0.0046 USD |
0.0045 USD |
| 2025-04-03 |
0.0043 USD |
662,170.9039 |
0.0044 USD |
0.0042 USD |
0.0045 USD |
0.0045 USD |
| 2025-04-02 |
0.0045 USD |
1,224,574.3646 |
0.0046 USD |
0.0043 USD |
0.0046 USD |
0.0043 USD |
| 2025-04-01 |
0.0046 USD |
1,752,186.7128 |
0.0046 USD |
0.0042 USD |
0.0048 USD |
0.0046 USD |
| 2025-03-31 |
0.0044 USD |
1,594,447.7363 |
0.0044 USD |
0.0043 USD |
0.0046 USD |
0.0046 USD |
| 2025-03-30 |
0.0044 USD |
1,032,492.6294 |
0.0044 USD |
0.0042 USD |
0.0045 USD |
0.0043 USD |
| 2025-03-29 |
0.0045 USD |
1,399,442.1371 |
0.0046 USD |
0.0044 USD |
0.0046 USD |
0.0044 USD |
| 2025-03-28 |
0.0046 USD |
718,890.0410 |
0.0046 USD |
0.0045 USD |
0.0047 USD |
0.0045 USD |
| 2025-03-27 |
0.0047 USD |
798,864.3823 |
0.0046 USD |
0.0046 USD |
0.0047 USD |
0.0047 USD |
| 2025-03-26 |
0.0047 USD |
356,402.6143 |
0.0047 USD |
0.0046 USD |
0.0048 USD |
0.0046 USD |
| 2025-03-25 |
0.0047 USD |
460,443.5129 |
0.0048 USD |
0.0046 USD |
0.0048 USD |
0.0048 USD |
| 2025-03-24 |
0.0046 USD |
2,508,234.4941 |
0.0045 USD |
0.0045 USD |
0.0048 USD |
0.0048 USD |
| 2025-03-23 |
0.0045 USD |
2,036,927.7327 |
0.0045 USD |
0.0043 USD |
0.0046 USD |
0.0046 USD |
| 2025-03-22 |
0.0049 USD |
3,987,585.3062 |
0.0044 USD |
0.0043 USD |
0.0058 USD |
0.0045 USD |
| 2025-03-21 |
0.0044 USD |
7,077,699.8801 |
0.0044 USD |
0.0041 USD |
0.0046 USD |
0.0044 USD |
| 2025-03-20 |
0.0045 USD |
1,075,897.2999 |
0.0047 USD |
0.0044 USD |
0.0047 USD |
0.0044 USD |
| 2025-03-19 |
0.0047 USD |
949,323.1389 |
0.0047 USD |
0.0046 USD |
0.0047 USD |
0.0047 USD |
| 2025-03-18 |
0.0046 USD |
1,501,636.1125 |
0.0048 USD |
0.0045 USD |
0.0049 USD |
0.0046 USD |
| 2025-03-17 |
0.0049 USD |
1,267,626.2469 |
0.0049 USD |
0.0047 USD |
0.0051 USD |
0.0048 USD |
| 2025-03-16 |
0.0049 USD |
1,747,949.4945 |
0.0049 USD |
0.0048 USD |
0.0051 USD |
0.0051 USD |
| 2025-03-15 |
0.0049 USD |
1,591,984.9440 |
0.0047 USD |
0.0047 USD |
0.0051 USD |
0.0050 USD |
| 2025-03-14 |
0.0049 USD |
1,560,317.6333 |
0.0050 USD |
0.0047 USD |
0.0051 USD |
0.0047 USD |
| 2025-03-13 |
0.0049 USD |
1,887,197.3041 |
0.0049 USD |
0.0047 USD |
0.0050 USD |
0.0049 USD |
| 2025-03-12 |
0.0047 USD |
1,439,515.8796 |
0.0045 USD |
0.0043 USD |
0.0050 USD |
0.0047 USD |
| 2025-03-11 |
0.0043 USD |
557,329.7706 |
0.0041 USD |
0.0040 USD |
0.0045 USD |
0.0043 USD |
| 2025-03-10 |
0.0045 USD |
1,745,864.6045 |
0.0047 USD |
0.0041 USD |
0.0049 USD |
0.0043 USD |
| 2025-03-09 |
0.0049 USD |
2,016,954.7961 |
0.0049 USD |
0.0045 USD |
0.0050 USD |
0.0046 USD |
| 2025-03-08 |
0.0050 USD |
2,497,264.7025 |
0.0049 USD |
0.0049 USD |
0.0051 USD |
0.0049 USD |
| 2025-03-07 |
0.0050 USD |
1,533,419.9871 |
0.0049 USD |
0.0048 USD |
0.0051 USD |
0.0050 USD |
| 2025-03-06 |
0.0051 USD |
770,549.2187 |
0.0051 USD |
0.0049 USD |
0.0052 USD |
0.0050 USD |
| 2025-03-05 |
0.0051 USD |
1,815,630.2651 |
0.0050 USD |
0.0050 USD |
0.0053 USD |
0.0051 USD |
| 2025-03-04 |
0.0050 USD |
2,095,558.1124 |
0.0050 USD |
0.0048 USD |
0.0052 USD |
0.0052 USD |
| 2025-03-03 |
0.0052 USD |
1,876,996.9113 |
0.0055 USD |
0.0049 USD |
0.0055 USD |
0.0050 USD |
| 2025-03-02 |
0.0054 USD |
1,538,910.2234 |
0.0051 USD |
0.0051 USD |
0.0056 USD |
0.0056 USD |
| 2025-03-01 |
0.0053 USD |
1,320,326.1532 |
0.0051 USD |
0.0050 USD |
0.0054 USD |
0.0051 USD |
| 2025-02-28 |
0.0051 USD |
551,056.2964 |
0.0050 USD |
0.0049 USD |
0.0053 USD |
0.0051 USD |
| 2025-02-27 |
0.0051 USD |
1,245,472.5509 |
0.0050 USD |
0.0049 USD |
0.0054 USD |
0.0051 USD |
| 2025-02-26 |
0.0052 USD |
1,647,013.7338 |
0.0052 USD |
0.0049 USD |
0.0054 USD |
0.0050 USD |
| 2025-02-25 |
0.0048 USD |
3,166,783.6855 |
0.0050 USD |
0.0047 USD |
0.0053 USD |
0.0052 USD |
| 2025-02-24 |
0.0054 USD |
2,007,477.7384 |
0.0055 USD |
0.0052 USD |
0.0056 USD |
0.0052 USD |