Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-28 |
0.0059 USD |
492,245.0656 |
0.0061 USD |
0.0058 USD |
0.0061 USD |
0.0061 USD |
| 2024-10-27 |
0.0059 USD |
224,916.4489 |
0.0058 USD |
0.0057 USD |
0.0061 USD |
0.0061 USD |
| 2024-10-26 |
0.0059 USD |
160,045.8813 |
0.0060 USD |
0.0058 USD |
0.0060 USD |
0.0058 USD |
| 2024-10-25 |
0.0060 USD |
554,394.3977 |
0.0062 USD |
0.0059 USD |
0.0062 USD |
0.0060 USD |
| 2024-10-24 |
0.0063 USD |
9,146,102.5758 |
0.0058 USD |
0.0057 USD |
0.0070 USD |
0.0061 USD |
| 2024-10-23 |
0.0059 USD |
2,309,081.3099 |
0.0058 USD |
0.0057 USD |
0.0060 USD |
0.0059 USD |
| 2024-10-22 |
0.0059 USD |
467,800.0791 |
0.0059 USD |
0.0057 USD |
0.0060 USD |
0.0057 USD |
| 2024-10-21 |
0.0060 USD |
423,195.9192 |
0.0061 USD |
0.0059 USD |
0.0062 USD |
0.0059 USD |
| 2024-10-20 |
0.0061 USD |
1,400,034.7810 |
0.0061 USD |
0.0059 USD |
0.0062 USD |
0.0062 USD |
| 2024-10-19 |
0.0061 USD |
801,271.3839 |
0.0062 USD |
0.0060 USD |
0.0062 USD |
0.0061 USD |
| 2024-10-18 |
0.0062 USD |
1,285,301.7893 |
0.0063 USD |
0.0060 USD |
0.0064 USD |
0.0062 USD |
| 2024-10-17 |
0.0062 USD |
183,066.2454 |
0.0065 USD |
0.0062 USD |
0.0065 USD |
0.0062 USD |
| 2024-10-16 |
0.0064 USD |
448,533.5295 |
0.0063 USD |
0.0062 USD |
0.0065 USD |
0.0065 USD |
| 2024-10-15 |
0.0064 USD |
883,557.4922 |
0.0066 USD |
0.0062 USD |
0.0067 USD |
0.0064 USD |
| 2024-10-14 |
0.0065 USD |
1,115,885.4813 |
0.0063 USD |
0.0063 USD |
0.0068 USD |
0.0067 USD |
| 2024-10-13 |
0.0064 USD |
776,482.1649 |
0.0066 USD |
0.0062 USD |
0.0066 USD |
0.0062 USD |
| 2024-10-12 |
0.0064 USD |
534,682.1098 |
0.0062 USD |
0.0061 USD |
0.0066 USD |
0.0066 USD |
| 2024-10-11 |
0.0063 USD |
766,718.0915 |
0.0064 USD |
0.0062 USD |
0.0065 USD |
0.0062 USD |
| 2024-10-10 |
0.0065 USD |
375,308.0688 |
0.0064 USD |
0.0064 USD |
0.0066 USD |
0.0065 USD |
| 2024-10-09 |
0.0065 USD |
264,651.9741 |
0.0066 USD |
0.0065 USD |
0.0066 USD |
0.0065 USD |
| 2024-10-08 |
0.0066 USD |
597,727.9363 |
0.0066 USD |
0.0064 USD |
0.0068 USD |
0.0066 USD |
| 2024-10-07 |
0.0068 USD |
294,858.9023 |
0.0067 USD |
0.0066 USD |
0.0068 USD |
0.0066 USD |
| 2024-10-06 |
0.0067 USD |
288,852.1668 |
0.0067 USD |
0.0067 USD |
0.0068 USD |
0.0068 USD |
| 2024-10-05 |
0.0068 USD |
428,275.8023 |
0.0070 USD |
0.0066 USD |
0.0070 USD |
0.0066 USD |
| 2024-10-04 |
0.0066 USD |
508,297.7472 |
0.0066 USD |
0.0065 USD |
0.0069 USD |
0.0069 USD |
| 2024-10-03 |
0.0067 USD |
549,971.5450 |
0.0069 USD |
0.0064 USD |
0.0070 USD |
0.0065 USD |
| 2024-10-02 |
0.0071 USD |
109,894.0197 |
0.0071 USD |
0.0070 USD |
0.0071 USD |
0.0070 USD |
| 2024-10-01 |
0.0071 USD |
505,076.0520 |
0.0071 USD |
0.0070 USD |
0.0072 USD |
0.0071 USD |
| 2024-09-30 |
0.0071 USD |
578,577.7090 |
0.0077 USD |
0.0068 USD |
0.0077 USD |
0.0073 USD |
| 2024-09-29 |
0.0077 USD |
334,178.3764 |
0.0074 USD |
0.0074 USD |
0.0079 USD |
0.0077 USD |
| 2024-09-28 |
0.0072 USD |
378,227.7398 |
0.0072 USD |
0.0070 USD |
0.0074 USD |
0.0073 USD |
| 2024-09-27 |
0.0072 USD |
673,170.0831 |
0.0072 USD |
0.0072 USD |
0.0073 USD |
0.0073 USD |
| 2024-09-26 |
0.0072 USD |
134,253.3747 |
0.0072 USD |
0.0072 USD |
0.0073 USD |
0.0072 USD |
| 2024-09-25 |
0.0073 USD |
96,503.9080 |
0.0075 USD |
0.0072 USD |
0.0075 USD |
0.0072 USD |
| 2024-09-24 |
0.0073 USD |
518,386.4475 |
0.0073 USD |
0.0072 USD |
0.0075 USD |
0.0074 USD |
| 2024-09-23 |
0.0073 USD |
880,586.8006 |
0.0074 USD |
0.0072 USD |
0.0076 USD |
0.0073 USD |
| 2024-09-22 |
0.0077 USD |
696,936.6317 |
0.0082 USD |
0.0073 USD |
0.0082 USD |
0.0074 USD |
| 2024-09-21 |
0.0079 USD |
320,978.0259 |
0.0078 USD |
0.0077 USD |
0.0082 USD |
0.0082 USD |
| 2024-09-20 |
0.0077 USD |
225,012.4019 |
0.0075 USD |
0.0075 USD |
0.0078 USD |
0.0076 USD |
| 2024-09-19 |
0.0072 USD |
7,357,951.3017 |
0.0069 USD |
0.0065 USD |
0.0078 USD |
0.0076 USD |
| 2024-09-18 |
0.0070 USD |
467,157.2374 |
0.0072 USD |
0.0068 USD |
0.0072 USD |
0.0069 USD |
| 2024-09-17 |
0.0071 USD |
471,462.5998 |
0.0071 USD |
0.0069 USD |
0.0072 USD |
0.0071 USD |
| 2024-09-16 |
0.0069 USD |
119,362.5586 |
0.0069 USD |
0.0068 USD |
0.0070 USD |
0.0069 USD |
| 2024-09-15 |
0.0069 USD |
842,404.0767 |
0.0071 USD |
0.0067 USD |
0.0072 USD |
0.0069 USD |
| 2024-09-14 |
0.0070 USD |
311,663.2319 |
0.0071 USD |
0.0070 USD |
0.0072 USD |
0.0071 USD |
| 2024-09-13 |
0.0071 USD |
341,067.0335 |
0.0071 USD |
0.0069 USD |
0.0073 USD |
0.0071 USD |
| 2024-09-12 |
0.0072 USD |
585,818.4775 |
0.0070 USD |
0.0070 USD |
0.0073 USD |
0.0072 USD |
| 2024-09-11 |
0.0070 USD |
255,459.8793 |
0.0069 USD |
0.0069 USD |
0.0072 USD |
0.0072 USD |
| 2024-09-10 |
0.0068 USD |
421,472.4755 |
0.0068 USD |
0.0067 USD |
0.0069 USD |
0.0069 USD |
| 2024-09-09 |
0.0067 USD |
684,278.5760 |
0.0067 USD |
0.0065 USD |
0.0069 USD |
0.0067 USD |