Identifier on Gemini: btcsgd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
110,909.6900 SGD |
1.3953 BTC |
111,332.6800 SGD |
110,800.0000 SGD |
111,025.4900 SGD |
110,929.5700 SGD |
| 2025-04-17 |
111,389.8600 SGD |
3.4502 BTC |
110,180.1600 SGD |
109,503.1300 SGD |
110,500.6200 SGD |
111,620.1200 SGD |
| 2025-04-16 |
110,480.6600 SGD |
5.0529 BTC |
110,321.9900 SGD |
109,004.1600 SGD |
110,092.5000 SGD |
110,480.6600 SGD |
| 2025-04-15 |
110,515.3000 SGD |
2.7087 BTC |
111,344.8300 SGD |
110,500.0000 SGD |
111,061.1600 SGD |
110,504.2100 SGD |
| 2025-04-14 |
111,403.4000 SGD |
5.2596 BTC |
110,881.0700 SGD |
110,259.1900 SGD |
111,267.1100 SGD |
111,499.3400 SGD |
| 2025-04-13 |
110,617.6500 SGD |
7.9633 BTC |
112,500.0000 SGD |
109,800.0000 SGD |
110,495.8600 SGD |
110,433.6600 SGD |
| 2025-04-12 |
112,500.0000 SGD |
2.6841 BTC |
110,100.0000 SGD |
109,143.8100 SGD |
109,512.9300 SGD |
112,617.4700 SGD |
| 2025-04-11 |
109,953.9500 SGD |
8.5957 BTC |
105,790.4600 SGD |
105,045.4000 SGD |
105,972.4200 SGD |
110,050.0000 SGD |
| 2025-04-10 |
106,347.3700 SGD |
14.1994 BTC |
110,682.1200 SGD |
104,621.1300 SGD |
105,947.0000 SGD |
106,305.6700 SGD |
| 2025-04-09 |
111,615.9400 SGD |
14.0799 BTC |
103,003.5400 SGD |
100,568.2700 SGD |
102,418.3400 SGD |
111,483.1300 SGD |
| 2025-04-08 |
103,268.3300 SGD |
4.8919 BTC |
107,010.4600 SGD |
103,076.3000 SGD |
104,153.6100 SGD |
103,683.2000 SGD |
| 2025-04-07 |
107,831.7000 SGD |
28.8658 BTC |
105,688.9700 SGD |
99,000.0000 SGD |
101,500.0000 SGD |
107,954.4200 SGD |
| 2025-04-06 |
106,906.4500 SGD |
4.6442 BTC |
112,205.0500 SGD |
106,195.0300 SGD |
107,640.0000 SGD |
106,490.3300 SGD |
| 2025-04-05 |
111,755.9000 SGD |
1.5088 BTC |
112,697.5200 SGD |
110,797.6400 SGD |
111,252.4100 SGD |
111,755.9000 SGD |
| 2025-04-04 |
112,576.7900 SGD |
5.6805 BTC |
111,092.4200 SGD |
109,635.5300 SGD |
110,603.3800 SGD |
112,970.9400 SGD |
| 2025-04-03 |
110,750.4900 SGD |
7.9887 BTC |
111,050.4100 SGD |
108,500.0000 SGD |
109,620.3000 SGD |
110,397.3300 SGD |
| 2025-04-02 |
111,333.7400 SGD |
4.8280 BTC |
114,346.1600 SGD |
111,637.1200 SGD |
113,109.8700 SGD |
111,637.1200 SGD |
| 2025-04-01 |
114,193.1700 SGD |
5.1744 BTC |
110,774.5700 SGD |
110,709.6800 SGD |
111,100.0000 SGD |
114,199.1300 SGD |
| 2025-03-31 |
110,536.9800 SGD |
4.5854 BTC |
110,654.5800 SGD |
109,110.6200 SGD |
109,781.8600 SGD |
110,849.7400 SGD |
| 2025-03-30 |
110,291.1500 SGD |
2.6096 BTC |
110,846.1300 SGD |
110,000.0000 SGD |
110,736.4400 SGD |
110,916.3700 SGD |
| 2025-03-29 |
110,576.3300 SGD |
2.7968 BTC |
113,284.9400 SGD |
109,800.0000 SGD |
110,665.2900 SGD |
110,560.7700 SGD |
| 2025-03-28 |
113,284.9400 SGD |
5.0259 BTC |
116,788.0000 SGD |
111,898.0200 SGD |
112,170.2800 SGD |
112,170.2800 SGD |
| 2025-03-27 |
116,788.0000 SGD |
1.9344 BTC |
116,506.5700 SGD |
115,056.9400 SGD |
116,295.2700 SGD |
116,928.6600 SGD |
| 2025-03-26 |
116,513.0700 SGD |
1.9014 BTC |
116,707.4400 SGD |
115,190.5300 SGD |
115,869.7600 SGD |
116,900.6600 SGD |
| 2025-03-25 |
116,628.8400 SGD |
5.3542 BTC |
116,496.0200 SGD |
115,386.2900 SGD |
115,767.2500 SGD |
117,090.3400 SGD |
| 2025-03-24 |
117,012.8400 SGD |
7.9503 BTC |
114,595.7900 SGD |
113,952.4700 SGD |
114,489.4000 SGD |
117,696.1500 SGD |
| 2025-03-23 |
113,934.6500 SGD |
2.0213 BTC |
111,888.0000 SGD |
111,888.0000 SGD |
112,202.3500 SGD |
113,706.0400 SGD |
| 2025-03-22 |
112,342.6500 SGD |
0.8452 BTC |
112,317.0500 SGD |
112,113.3600 SGD |
112,307.4200 SGD |
112,355.1800 SGD |
| 2025-03-21 |
112,483.7300 SGD |
2.8058 BTC |
112,298.0200 SGD |
111,081.3900 SGD |
111,886.7700 SGD |
112,002.4600 SGD |
| 2025-03-20 |
112,298.0200 SGD |
7.4678 BTC |
115,370.2500 SGD |
111,808.5900 SGD |
112,104.5400 SGD |
112,305.4800 SGD |
| 2025-03-19 |
115,336.6600 SGD |
5.3377 BTC |
110,113.4700 SGD |
110,070.4000 SGD |
110,500.8800 SGD |
114,900.0100 SGD |
| 2025-03-18 |
109,187.1600 SGD |
3.0326 BTC |
112,017.1000 SGD |
108,181.9400 SGD |
108,635.3400 SGD |
109,187.1600 SGD |
| 2025-03-17 |
111,736.9800 SGD |
4.0469 BTC |
110,503.7200 SGD |
109,999.0000 SGD |
110,928.2600 SGD |
111,760.4500 SGD |
| 2025-03-16 |
110,002.2900 SGD |
4.5558 BTC |
112,833.3400 SGD |
109,800.0000 SGD |
111,132.0800 SGD |
109,800.0000 SGD |
| 2025-03-15 |
112,833.3400 SGD |
1.3170 BTC |
112,568.1000 SGD |
111,870.0000 SGD |
112,234.2000 SGD |
112,789.7400 SGD |
| 2025-03-14 |
112,491.0400 SGD |
3.6393 BTC |
108,603.2400 SGD |
108,275.1400 SGD |
109,200.6600 SGD |
112,516.0000 SGD |
| 2025-03-13 |
108,545.5300 SGD |
3.9248 BTC |
111,873.8600 SGD |
107,000.0000 SGD |
107,893.8700 SGD |
108,545.5300 SGD |
| 2025-03-12 |
111,618.3000 SGD |
5.6496 BTC |
110,458.9600 SGD |
107,819.8600 SGD |
109,263.7600 SGD |
110,953.0100 SGD |
| 2025-03-11 |
110,397.9000 SGD |
11.9331 BTC |
104,782.4400 SGD |
102,423.2900 SGD |
105,711.0300 SGD |
110,789.6900 SGD |
| 2025-03-10 |
105,775.8100 SGD |
20.6933 BTC |
107,909.6700 SGD |
103,464.6900 SGD |
105,289.4400 SGD |
106,213.7400 SGD |
| 2025-03-09 |
107,695.0000 SGD |
7.1846 BTC |
114,797.8200 SGD |
107,200.0000 SGD |
109,275.5200 SGD |
107,200.0000 SGD |
| 2025-03-08 |
115,108.8100 SGD |
1.9215 BTC |
115,587.6700 SGD |
113,750.0000 SGD |
114,622.3600 SGD |
114,622.3600 SGD |
| 2025-03-07 |
114,735.6000 SGD |
10.4500 BTC |
119,759.3400 SGD |
113,000.0000 SGD |
115,067.3400 SGD |
114,640.6900 SGD |
| 2025-03-06 |
119,213.0600 SGD |
4.1512 BTC |
120,923.9300 SGD |
117,177.4900 SGD |
117,790.9400 SGD |
118,379.6200 SGD |
| 2025-03-05 |
121,169.7800 SGD |
11.1722 BTC |
117,205.5100 SGD |
116,104.9600 SGD |
117,110.2500 SGD |
120,629.3900 SGD |
| 2025-03-04 |
117,591.0000 SGD |
10.6472 BTC |
116,205.3000 SGD |
110,000.0000 SGD |
112,000.0000 SGD |
119,052.3200 SGD |
| 2025-03-03 |
116,514.5400 SGD |
18.4885 BTC |
127,709.5300 SGD |
114,700.0000 SGD |
116,006.4100 SGD |
117,000.0000 SGD |
| 2025-03-02 |
128,000.0000 SGD |
14.6981 BTC |
116,273.0400 SGD |
115,124.5000 SGD |
116,324.3100 SGD |
128,139.7700 SGD |
| 2025-03-01 |
116,028.0100 SGD |
4.0342 BTC |
114,327.3300 SGD |
113,555.8200 SGD |
114,668.6300 SGD |
116,577.2300 SGD |
| 2025-02-28 |
113,892.2900 SGD |
27.3832 BTC |
114,349.3400 SGD |
105,546.0300 SGD |
107,162.0000 SGD |
113,723.9800 SGD |