Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-05 |
0.0061 USD |
723,140.6610 |
0.0061 USD |
0.0058 USD |
0.0063 USD |
0.0058 USD |
| 2025-02-04 |
0.0061 USD |
527,662.9627 |
0.0065 USD |
0.0059 USD |
0.0065 USD |
0.0059 USD |
| 2025-02-03 |
0.0052 USD |
7,151,988.4096 |
0.0060 USD |
0.0047 USD |
0.0067 USD |
0.0066 USD |
| 2025-02-02 |
0.0064 USD |
1,200,351.7174 |
0.0066 USD |
0.0057 USD |
0.0068 USD |
0.0061 USD |
| 2025-02-01 |
0.0068 USD |
1,179,989.5477 |
0.0069 USD |
0.0065 USD |
0.0071 USD |
0.0068 USD |
| 2025-01-31 |
0.0071 USD |
386,573.5906 |
0.0075 USD |
0.0067 USD |
0.0075 USD |
0.0068 USD |
| 2025-01-30 |
0.0072 USD |
586,679.6549 |
0.0067 USD |
0.0067 USD |
0.0076 USD |
0.0076 USD |
| 2025-01-29 |
0.0066 USD |
1,156,333.2504 |
0.0066 USD |
0.0064 USD |
0.0067 USD |
0.0066 USD |
| 2025-01-28 |
0.0067 USD |
1,323,887.2004 |
0.0068 USD |
0.0066 USD |
0.0070 USD |
0.0067 USD |
| 2025-01-27 |
0.0069 USD |
1,049,374.2188 |
0.0071 USD |
0.0066 USD |
0.0073 USD |
0.0069 USD |
| 2025-01-26 |
0.0073 USD |
1,501,766.3919 |
0.0073 USD |
0.0066 USD |
0.0076 USD |
0.0072 USD |
| 2025-01-25 |
0.0073 USD |
1,910,472.9504 |
0.0074 USD |
0.0066 USD |
0.0076 USD |
0.0072 USD |
| 2025-01-24 |
0.0073 USD |
671,161.3200 |
0.0073 USD |
0.0071 USD |
0.0075 USD |
0.0075 USD |
| 2025-01-23 |
0.0071 USD |
1,745,550.0780 |
0.0076 USD |
0.0068 USD |
0.0076 USD |
0.0070 USD |
| 2025-01-22 |
0.0075 USD |
797,265.9300 |
0.0078 USD |
0.0073 USD |
0.0078 USD |
0.0075 USD |
| 2025-01-21 |
0.0075 USD |
946,409.6295 |
0.0075 USD |
0.0071 USD |
0.0078 USD |
0.0076 USD |
| 2025-01-20 |
0.0073 USD |
4,422,831.9514 |
0.0076 USD |
0.0070 USD |
0.0077 USD |
0.0073 USD |
| 2025-01-19 |
0.0081 USD |
4,714,789.0673 |
0.0088 USD |
0.0074 USD |
0.0089 USD |
0.0076 USD |
| 2025-01-18 |
0.0089 USD |
1,779,447.4594 |
0.0087 USD |
0.0085 USD |
0.0095 USD |
0.0087 USD |
| 2025-01-17 |
0.0088 USD |
2,068,553.3779 |
0.0083 USD |
0.0083 USD |
0.0092 USD |
0.0091 USD |
| 2025-01-16 |
0.0086 USD |
4,629,908.8224 |
0.0088 USD |
0.0083 USD |
0.0090 USD |
0.0085 USD |
| 2025-01-15 |
0.0084 USD |
1,153,623.0242 |
0.0081 USD |
0.0080 USD |
0.0088 USD |
0.0086 USD |
| 2025-01-14 |
0.0081 USD |
2,838,285.0131 |
0.0078 USD |
0.0077 USD |
0.0086 USD |
0.0084 USD |
| 2025-01-13 |
0.0078 USD |
1,804,667.8596 |
0.0079 USD |
0.0076 USD |
0.0081 USD |
0.0079 USD |
| 2025-01-12 |
0.0081 USD |
1,869,290.4099 |
0.0082 USD |
0.0078 USD |
0.0083 USD |
0.0080 USD |
| 2025-01-11 |
0.0081 USD |
1,014,832.1115 |
0.0081 USD |
0.0078 USD |
0.0083 USD |
0.0083 USD |
| 2025-01-10 |
0.0080 USD |
1,777,863.5306 |
0.0080 USD |
0.0078 USD |
0.0083 USD |
0.0080 USD |
| 2025-01-09 |
0.0081 USD |
974,922.5460 |
0.0084 USD |
0.0077 USD |
0.0085 USD |
0.0077 USD |
| 2025-01-08 |
0.0082 USD |
702,731.6755 |
0.0088 USD |
0.0079 USD |
0.0088 USD |
0.0083 USD |
| 2025-01-07 |
0.0088 USD |
1,451,887.7185 |
0.0089 USD |
0.0083 USD |
0.0093 USD |
0.0088 USD |
| 2025-01-06 |
0.0090 USD |
727,494.4507 |
0.0092 USD |
0.0089 USD |
0.0093 USD |
0.0092 USD |
| 2025-01-05 |
0.0093 USD |
456,687.8551 |
0.0093 USD |
0.0090 USD |
0.0095 USD |
0.0091 USD |
| 2025-01-04 |
0.0095 USD |
1,646,370.5188 |
0.0101 USD |
0.0091 USD |
0.0103 USD |
0.0092 USD |
| 2025-01-03 |
0.0093 USD |
1,556,958.5521 |
0.0087 USD |
0.0087 USD |
0.0099 USD |
0.0095 USD |
| 2025-01-02 |
0.0083 USD |
2,077,240.7022 |
0.0079 USD |
0.0077 USD |
0.0092 USD |
0.0087 USD |
| 2025-01-01 |
0.0077 USD |
4,614,993.5066 |
0.0079 USD |
0.0073 USD |
0.0080 USD |
0.0079 USD |
| 2024-12-31 |
0.0078 USD |
3,693,555.7561 |
0.0083 USD |
0.0068 USD |
0.0084 USD |
0.0077 USD |
| 2024-12-30 |
0.0085 USD |
858,860.0246 |
0.0088 USD |
0.0081 USD |
0.0092 USD |
0.0082 USD |
| 2024-12-29 |
0.0091 USD |
1,284,099.6837 |
0.0092 USD |
0.0087 USD |
0.0095 USD |
0.0091 USD |
| 2024-12-28 |
0.0090 USD |
497,674.6414 |
0.0092 USD |
0.0088 USD |
0.0094 USD |
0.0090 USD |
| 2024-12-27 |
0.0095 USD |
459,586.9926 |
0.0095 USD |
0.0091 USD |
0.0099 USD |
0.0093 USD |
| 2024-12-26 |
0.0099 USD |
1,277,312.4705 |
0.0108 USD |
0.0092 USD |
0.0108 USD |
0.0094 USD |
| 2024-12-25 |
0.0105 USD |
1,161,032.6319 |
0.0104 USD |
0.0101 USD |
0.0108 USD |
0.0105 USD |
| 2024-12-24 |
0.0101 USD |
1,630,581.3608 |
0.0092 USD |
0.0092 USD |
0.0105 USD |
0.0102 USD |
| 2024-12-23 |
0.0087 USD |
1,950,468.5556 |
0.0086 USD |
0.0085 USD |
0.0093 USD |
0.0086 USD |
| 2024-12-22 |
0.0089 USD |
2,135,816.0730 |
0.0095 USD |
0.0085 USD |
0.0096 USD |
0.0087 USD |
| 2024-12-21 |
0.0102 USD |
2,389,248.0124 |
0.0104 USD |
0.0093 USD |
0.0113 USD |
0.0096 USD |
| 2024-12-20 |
0.0103 USD |
3,066,057.1582 |
0.0100 USD |
0.0093 USD |
0.0115 USD |
0.0102 USD |
| 2024-12-19 |
0.0110 USD |
4,287,044.1874 |
0.0123 USD |
0.0097 USD |
0.0131 USD |
0.0106 USD |
| 2024-12-18 |
0.0128 USD |
8,255,891.1967 |
0.0150 USD |
0.0117 USD |
0.0150 USD |
0.0122 USD |