Market [unlinked] / USD
Identifier on Bitstamp: sgbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-08 |
0.0068 USD |
356,464.4967 |
0.0067 USD |
0.0066 USD |
0.0069 USD |
0.0068 USD |
| 2024-09-07 |
0.0068 USD |
1,332,598.5504 |
0.0068 USD |
0.0065 USD |
0.0071 USD |
0.0068 USD |
| 2024-09-06 |
0.0070 USD |
231,095.4902 |
0.0070 USD |
0.0068 USD |
0.0072 USD |
0.0069 USD |
| 2024-09-05 |
0.0069 USD |
175,028.3045 |
0.0069 USD |
0.0068 USD |
0.0071 USD |
0.0070 USD |
| 2024-09-04 |
0.0070 USD |
583,216.4287 |
0.0070 USD |
0.0067 USD |
0.0072 USD |
0.0068 USD |
| 2024-09-03 |
0.0071 USD |
233,753.3713 |
0.0073 USD |
0.0070 USD |
0.0073 USD |
0.0070 USD |
| 2024-09-02 |
0.0072 USD |
129,233.4327 |
0.0070 USD |
0.0070 USD |
0.0073 USD |
0.0073 USD |
| 2024-09-01 |
0.0071 USD |
259,177.0931 |
0.0069 USD |
0.0068 USD |
0.0073 USD |
0.0073 USD |
| 2024-08-31 |
0.0067 USD |
4,019,001.3592 |
0.0067 USD |
0.0066 USD |
0.0069 USD |
0.0069 USD |
| 2024-08-30 |
0.0067 USD |
723,234.2553 |
0.0068 USD |
0.0066 USD |
0.0069 USD |
0.0067 USD |
| 2024-08-29 |
0.0068 USD |
356,542.3056 |
0.0068 USD |
0.0067 USD |
0.0070 USD |
0.0069 USD |
| 2024-08-28 |
0.0070 USD |
186,833.4647 |
0.0069 USD |
0.0068 USD |
0.0072 USD |
0.0068 USD |
| 2024-08-27 |
0.0071 USD |
1,349,400.6007 |
0.0070 USD |
0.0067 USD |
0.0073 USD |
0.0068 USD |
| 2024-08-26 |
0.0071 USD |
1,889,960.1368 |
0.0071 USD |
0.0066 USD |
0.0078 USD |
0.0070 USD |
| 2024-08-25 |
0.0069 USD |
194,425.9693 |
0.0068 USD |
0.0067 USD |
0.0070 USD |
0.0070 USD |
| 2024-08-24 |
0.0073 USD |
2,611,412.1375 |
0.0078 USD |
0.0068 USD |
0.0078 USD |
0.0070 USD |
| 2024-08-23 |
0.0076 USD |
1,225,298.1082 |
0.0071 USD |
0.0071 USD |
0.0080 USD |
0.0077 USD |
| 2024-08-22 |
0.0070 USD |
4,815,349.0792 |
0.0073 USD |
0.0065 USD |
0.0073 USD |
0.0071 USD |
| 2024-08-21 |
0.0071 USD |
856,861.3032 |
0.0070 USD |
0.0069 USD |
0.0073 USD |
0.0071 USD |
| 2024-08-20 |
0.0072 USD |
1,545,056.9623 |
0.0067 USD |
0.0067 USD |
0.0077 USD |
0.0070 USD |
| 2024-08-19 |
0.0066 USD |
5,157,275.6842 |
0.0069 USD |
0.0065 USD |
0.0072 USD |
0.0072 USD |
| 2024-08-18 |
0.0065 USD |
317,291.8088 |
0.0063 USD |
0.0062 USD |
0.0069 USD |
0.0068 USD |
| 2024-08-17 |
0.0065 USD |
410,322.8336 |
0.0065 USD |
0.0064 USD |
0.0066 USD |
0.0064 USD |
| 2024-08-16 |
0.0065 USD |
402,329.4281 |
0.0065 USD |
0.0064 USD |
0.0066 USD |
0.0066 USD |
| 2024-08-15 |
0.0067 USD |
1,665,476.9109 |
0.0065 USD |
0.0064 USD |
0.0070 USD |
0.0065 USD |
| 2024-08-14 |
0.0064 USD |
1,862,590.2068 |
0.0061 USD |
0.0060 USD |
0.0067 USD |
0.0064 USD |
| 2024-08-13 |
0.0064 USD |
730,923.3998 |
0.0064 USD |
0.0061 USD |
0.0066 USD |
0.0061 USD |
| 2024-08-12 |
0.0065 USD |
575,664.1610 |
0.0068 USD |
0.0063 USD |
0.0069 USD |
0.0065 USD |
| 2024-08-11 |
0.0066 USD |
1,729,480.7678 |
0.0067 USD |
0.0064 USD |
0.0070 USD |
0.0069 USD |
| 2024-08-10 |
0.0070 USD |
670,889.7631 |
0.0071 USD |
0.0069 USD |
0.0072 USD |
0.0071 USD |
| 2024-08-09 |
0.0071 USD |
669,795.2959 |
0.0069 USD |
0.0069 USD |
0.0074 USD |
0.0069 USD |
| 2024-08-08 |
0.0070 USD |
989,337.0203 |
0.0070 USD |
0.0066 USD |
0.0073 USD |
0.0069 USD |
| 2024-08-07 |
0.0075 USD |
3,483,812.5056 |
0.0075 USD |
0.0068 USD |
0.0080 USD |
0.0069 USD |
| 2024-08-06 |
0.0072 USD |
4,413,279.8831 |
0.0067 USD |
0.0067 USD |
0.0076 USD |
0.0076 USD |
| 2024-08-05 |
0.0065 USD |
4,702,404.6785 |
0.0070 USD |
0.0059 USD |
0.0070 USD |
0.0066 USD |
| 2024-08-04 |
0.0072 USD |
1,231,950.9576 |
0.0072 USD |
0.0069 USD |
0.0074 USD |
0.0071 USD |
| 2024-08-03 |
0.0073 USD |
1,829,159.9718 |
0.0079 USD |
0.0071 USD |
0.0081 USD |
0.0072 USD |
| 2024-08-02 |
0.0080 USD |
1,635,238.9360 |
0.0081 USD |
0.0077 USD |
0.0082 USD |
0.0079 USD |
| 2024-08-01 |
0.0082 USD |
947,070.3864 |
0.0085 USD |
0.0080 USD |
0.0086 USD |
0.0080 USD |
| 2024-07-31 |
0.0088 USD |
451,915.6601 |
0.0088 USD |
0.0085 USD |
0.0089 USD |
0.0085 USD |
| 2024-07-30 |
0.0090 USD |
178,394.9809 |
0.0091 USD |
0.0088 USD |
0.0093 USD |
0.0088 USD |
| 2024-07-29 |
0.0092 USD |
291,872.7249 |
0.0093 USD |
0.0091 USD |
0.0093 USD |
0.0091 USD |
| 2024-07-28 |
0.0092 USD |
528,224.2875 |
0.0092 USD |
0.0091 USD |
0.0094 USD |
0.0092 USD |
| 2024-07-27 |
0.0092 USD |
1,033,455.7022 |
0.0090 USD |
0.0090 USD |
0.0093 USD |
0.0092 USD |
| 2024-07-26 |
0.0090 USD |
647,326.1423 |
0.0083 USD |
0.0082 USD |
0.0093 USD |
0.0089 USD |
| 2024-07-25 |
0.0082 USD |
320,827.8894 |
0.0083 USD |
0.0082 USD |
0.0084 USD |
0.0084 USD |
| 2024-07-24 |
0.0085 USD |
1,143,600.4530 |
0.0087 USD |
0.0083 USD |
0.0087 USD |
0.0083 USD |
| 2024-07-23 |
0.0087 USD |
752,613.0613 |
0.0090 USD |
0.0084 USD |
0.0090 USD |
0.0087 USD |
| 2024-07-22 |
0.0091 USD |
84,879.2541 |
0.0093 USD |
0.0089 USD |
0.0093 USD |
0.0089 USD |
| 2024-07-21 |
0.0093 USD |
132,150.4449 |
0.0093 USD |
0.0091 USD |
0.0093 USD |
0.0092 USD |