Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-17 |
0.0152 USD |
3,547,235.4280 |
0.0150 USD |
0.0145 USD |
0.0156 USD |
0.0150 USD |
| 2024-12-16 |
0.0147 USD |
10,290,710.2999 |
0.0145 USD |
0.0143 USD |
0.0152 USD |
0.0147 USD |
| 2024-12-15 |
0.0149 USD |
5,049,899.6007 |
0.0140 USD |
0.0137 USD |
0.0151 USD |
0.0145 USD |
| 2024-12-14 |
0.0145 USD |
7,656,466.2417 |
0.0143 USD |
0.0134 USD |
0.0153 USD |
0.0137 USD |
| 2024-12-13 |
0.0126 USD |
3,043,115.1499 |
0.0114 USD |
0.0113 USD |
0.0142 USD |
0.0142 USD |
| 2024-12-12 |
0.0122 USD |
2,673,994.9628 |
0.0119 USD |
0.0114 USD |
0.0129 USD |
0.0116 USD |
| 2024-12-11 |
0.0119 USD |
2,299,451.5481 |
0.0110 USD |
0.0109 USD |
0.0131 USD |
0.0124 USD |
| 2024-12-10 |
0.0106 USD |
2,292,921.0833 |
0.0104 USD |
0.0098 USD |
0.0112 USD |
0.0110 USD |
| 2024-12-09 |
0.0115 USD |
1,884,893.1667 |
0.0120 USD |
0.0101 USD |
0.0125 USD |
0.0103 USD |
| 2024-12-08 |
0.0116 USD |
2,845,564.6530 |
0.0121 USD |
0.0111 USD |
0.0122 USD |
0.0117 USD |
| 2024-12-07 |
0.0120 USD |
2,764,786.6492 |
0.0124 USD |
0.0117 USD |
0.0126 USD |
0.0117 USD |
| 2024-12-06 |
0.0120 USD |
2,524,921.4950 |
0.0111 USD |
0.0111 USD |
0.0127 USD |
0.0126 USD |
| 2024-12-05 |
0.0125 USD |
7,427,292.4235 |
0.0130 USD |
0.0111 USD |
0.0134 USD |
0.0119 USD |
| 2024-12-04 |
0.0138 USD |
3,177,639.7171 |
0.0136 USD |
0.0123 USD |
0.0150 USD |
0.0132 USD |
| 2024-12-03 |
0.0141 USD |
6,580,366.9197 |
0.0159 USD |
0.0126 USD |
0.0180 USD |
0.0141 USD |
| 2024-12-02 |
0.0156 USD |
4,818,662.2003 |
0.0140 USD |
0.0134 USD |
0.0171 USD |
0.0160 USD |
| 2024-12-01 |
0.0127 USD |
1,050,798.5954 |
0.0133 USD |
0.0120 USD |
0.0135 USD |
0.0135 USD |
| 2024-11-30 |
0.0133 USD |
1,526,159.5439 |
0.0133 USD |
0.0128 USD |
0.0138 USD |
0.0131 USD |
| 2024-11-29 |
0.0133 USD |
2,478,159.3298 |
0.0133 USD |
0.0128 USD |
0.0138 USD |
0.0137 USD |
| 2024-11-28 |
0.0122 USD |
1,380,286.5475 |
0.0106 USD |
0.0106 USD |
0.0133 USD |
0.0131 USD |
| 2024-11-27 |
0.0103 USD |
1,162,865.1724 |
0.0104 USD |
0.0097 USD |
0.0108 USD |
0.0107 USD |
| 2024-11-26 |
0.0108 USD |
1,380,768.7818 |
0.0097 USD |
0.0097 USD |
0.0112 USD |
0.0106 USD |
| 2024-11-25 |
0.0109 USD |
4,932,709.2353 |
0.0099 USD |
0.0098 USD |
0.0122 USD |
0.0106 USD |
| 2024-11-24 |
0.0095 USD |
1,927,220.3181 |
0.0092 USD |
0.0091 USD |
0.0099 USD |
0.0098 USD |
| 2024-11-23 |
0.0094 USD |
1,331,255.2246 |
0.0093 USD |
0.0090 USD |
0.0098 USD |
0.0092 USD |
| 2024-11-22 |
0.0091 USD |
2,863,233.8637 |
0.0084 USD |
0.0084 USD |
0.0097 USD |
0.0092 USD |
| 2024-11-21 |
0.0086 USD |
1,706,305.1575 |
0.0084 USD |
0.0082 USD |
0.0091 USD |
0.0084 USD |
| 2024-11-20 |
0.0083 USD |
2,725,691.9545 |
0.0078 USD |
0.0075 USD |
0.0092 USD |
0.0084 USD |
| 2024-11-19 |
0.0082 USD |
1,555,862.3902 |
0.0086 USD |
0.0080 USD |
0.0086 USD |
0.0080 USD |
| 2024-11-18 |
0.0087 USD |
1,099,183.2004 |
0.0086 USD |
0.0084 USD |
0.0091 USD |
0.0087 USD |
| 2024-11-17 |
0.0086 USD |
2,127,203.2826 |
0.0081 USD |
0.0078 USD |
0.0090 USD |
0.0085 USD |
| 2024-11-16 |
0.0076 USD |
10,822,233.7017 |
0.0068 USD |
0.0065 USD |
0.0096 USD |
0.0078 USD |
| 2024-11-15 |
0.0068 USD |
9,167,605.6375 |
0.0058 USD |
0.0058 USD |
0.0076 USD |
0.0069 USD |
| 2024-11-14 |
0.0058 USD |
3,422,899.5632 |
0.0057 USD |
0.0056 USD |
0.0061 USD |
0.0059 USD |
| 2024-11-13 |
0.0059 USD |
2,035,048.3445 |
0.0061 USD |
0.0058 USD |
0.0062 USD |
0.0058 USD |
| 2024-11-12 |
0.0063 USD |
4,843,358.4343 |
0.0062 USD |
0.0057 USD |
0.0070 USD |
0.0061 USD |
| 2024-11-11 |
0.0060 USD |
3,549,464.1648 |
0.0058 USD |
0.0057 USD |
0.0064 USD |
0.0063 USD |
| 2024-11-10 |
0.0057 USD |
2,348,925.4661 |
0.0054 USD |
0.0053 USD |
0.0060 USD |
0.0060 USD |
| 2024-11-09 |
0.0056 USD |
840,271.6485 |
0.0057 USD |
0.0053 USD |
0.0057 USD |
0.0055 USD |
| 2024-11-08 |
0.0055 USD |
572,488.4425 |
0.0056 USD |
0.0054 USD |
0.0056 USD |
0.0056 USD |
| 2024-11-07 |
0.0054 USD |
783,999.2577 |
0.0056 USD |
0.0053 USD |
0.0056 USD |
0.0056 USD |
| 2024-11-06 |
0.0053 USD |
1,033,687.7744 |
0.0052 USD |
0.0051 USD |
0.0055 USD |
0.0055 USD |
| 2024-11-05 |
0.0055 USD |
4,023,176.9267 |
0.0055 USD |
0.0051 USD |
0.0056 USD |
0.0051 USD |
| 2024-11-04 |
0.0057 USD |
1,014,484.7931 |
0.0057 USD |
0.0054 USD |
0.0059 USD |
0.0054 USD |
| 2024-11-03 |
0.0058 USD |
5,241,572.9561 |
0.0057 USD |
0.0056 USD |
0.0059 USD |
0.0058 USD |
| 2024-11-02 |
0.0059 USD |
179,188.5965 |
0.0058 USD |
0.0058 USD |
0.0060 USD |
0.0058 USD |
| 2024-11-01 |
0.0059 USD |
602,025.2671 |
0.0059 USD |
0.0057 USD |
0.0061 USD |
0.0058 USD |
| 2024-10-31 |
0.0059 USD |
3,316,418.5521 |
0.0058 USD |
0.0056 USD |
0.0060 USD |
0.0059 USD |
| 2024-10-30 |
0.0061 USD |
274,624.7033 |
0.0061 USD |
0.0059 USD |
0.0063 USD |
0.0059 USD |
| 2024-10-29 |
0.0060 USD |
94,347.8775 |
0.0060 USD |
0.0059 USD |
0.0061 USD |
0.0060 USD |