Identifier on Gemini: btcsgd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
41,409.6925 SGD |
25.3463 BTC |
41,978.3800 SGD |
39,919.0000 SGD |
40,375.8300 SGD |
40,250.0000 SGD |
| 2022-05-22 |
41,274.6776 SGD |
21.0152 BTC |
40,847.0300 SGD |
40,608.6000 SGD |
40,757.1500 SGD |
42,084.8800 SGD |
| 2022-05-21 |
40,664.6470 SGD |
10.0201 BTC |
40,501.1700 SGD |
40,179.7000 SGD |
40,585.6800 SGD |
40,874.2400 SGD |
| 2022-05-20 |
41,035.2393 SGD |
27.2944 BTC |
42,085.1100 SGD |
39,890.0000 SGD |
40,217.7400 SGD |
40,647.1900 SGD |
| 2022-05-19 |
41,291.8689 SGD |
22.7804 BTC |
40,104.5500 SGD |
40,040.4700 SGD |
40,460.2900 SGD |
42,154.1900 SGD |
| 2022-05-18 |
41,003.1078 SGD |
22.4758 BTC |
42,357.0200 SGD |
40,074.3600 SGD |
40,608.5500 SGD |
40,142.0900 SGD |
| 2022-05-17 |
41,918.5724 SGD |
25.9820 BTC |
41,688.5700 SGD |
41,020.0000 SGD |
41,935.2000 SGD |
42,426.6300 SGD |
| 2022-05-16 |
41,945.4928 SGD |
33.7973 BTC |
43,842.5400 SGD |
40,747.3000 SGD |
41,426.0800 SGD |
41,763.2100 SGD |
| 2022-05-15 |
42,498.1514 SGD |
22.2743 BTC |
42,112.0200 SGD |
41,292.1100 SGD |
41,627.5900 SGD |
43,698.6800 SGD |
| 2022-05-14 |
41,077.3138 SGD |
46.0536 BTC |
40,993.6800 SGD |
40,069.0900 SGD |
40,458.2800 SGD |
42,110.2700 SGD |
| 2022-05-13 |
42,383.4406 SGD |
47.3917 BTC |
40,594.2800 SGD |
40,290.6700 SGD |
41,378.1600 SGD |
41,001.7600 SGD |
| 2022-05-12 |
39,144.4487 SGD |
130.8166 BTC |
40,382.4100 SGD |
35,600.0000 SGD |
38,277.5900 SGD |
40,815.8300 SGD |
| 2022-05-11 |
42,008.3073 SGD |
137.7100 BTC |
43,329.7700 SGD |
38,760.0000 SGD |
40,429.5700 SGD |
40,307.6900 SGD |
| 2022-05-10 |
43,471.1957 SGD |
71.3319 BTC |
42,055.7900 SGD |
41,600.9800 SGD |
43,084.7000 SGD |
43,212.9400 SGD |
| 2022-05-09 |
45,533.2229 SGD |
70.5866 BTC |
47,431.2700 SGD |
42,393.1800 SGD |
43,316.0200 SGD |
43,224.3200 SGD |
| 2022-05-08 |
47,978.4239 SGD |
50.1160 BTC |
49,384.2500 SGD |
47,200.0000 SGD |
47,742.0900 SGD |
47,538.9600 SGD |
| 2022-05-07 |
49,641.4960 SGD |
14.1509 BTC |
50,065.0000 SGD |
48,402.3800 SGD |
49,041.8700 SGD |
49,286.9800 SGD |
| 2022-05-06 |
50,136.1895 SGD |
33.1908 BTC |
50,771.2900 SGD |
49,011.3500 SGD |
49,988.9100 SGD |
50,100.0000 SGD |
| 2022-05-05 |
51,585.7618 SGD |
36.3267 BTC |
54,662.1300 SGD |
49,436.9300 SGD |
50,424.2000 SGD |
50,649.1000 SGD |
| 2022-05-04 |
53,988.0630 SGD |
52.1111 BTC |
52,346.6800 SGD |
52,296.0000 SGD |
52,627.0700 SGD |
54,630.5400 SGD |
| 2022-05-03 |
53,004.4074 SGD |
11.5016 BTC |
53,441.5000 SGD |
52,100.0000 SGD |
52,396.4200 SGD |
52,364.0800 SGD |
| 2022-05-02 |
53,760.9738 SGD |
12.7632 BTC |
53,338.3300 SGD |
52,950.6000 SGD |
53,426.0400 SGD |
53,591.5900 SGD |
| 2022-05-01 |
52,896.5002 SGD |
33.8791 BTC |
52,319.5400 SGD |
52,029.9300 SGD |
52,506.0600 SGD |
53,333.1500 SGD |
| 2022-04-30 |
53,119.6400 SGD |
12.4581 BTC |
53,465.0300 SGD |
52,242.9500 SGD |
53,167.5800 SGD |
52,427.0000 SGD |
| 2022-04-29 |
54,190.0130 SGD |
18.7420 BTC |
55,217.9600 SGD |
52,899.5500 SGD |
53,356.8200 SGD |
53,492.4900 SGD |
| 2022-04-28 |
54,970.8584 SGD |
28.5394 BTC |
54,244.2500 SGD |
54,141.5300 SGD |
54,523.3500 SGD |
55,168.2900 SGD |
| 2022-04-27 |
53,323.4844 SGD |
15.7856 BTC |
52,635.9000 SGD |
52,381.8500 SGD |
52,770.5500 SGD |
54,244.2500 SGD |
| 2022-04-26 |
54,431.6059 SGD |
40.9233 BTC |
55,720.2400 SGD |
52,082.5200 SGD |
52,836.5400 SGD |
52,573.1700 SGD |
| 2022-04-25 |
53,829.7705 SGD |
51.6593 BTC |
54,220.3500 SGD |
52,725.0000 SGD |
53,165.0000 SGD |
55,809.9800 SGD |
| 2022-04-24 |
54,438.4208 SGD |
32.6680 BTC |
54,326.0300 SGD |
53,792.5500 SGD |
54,400.1200 SGD |
54,298.5500 SGD |
| 2022-04-23 |
54,600.5263 SGD |
10.8158 BTC |
54,705.0100 SGD |
54,100.0000 SGD |
54,416.6800 SGD |
54,416.8700 SGD |
| 2022-04-22 |
55,061.6829 SGD |
27.9113 BTC |
55,444.4700 SGD |
53,894.0000 SGD |
54,340.9600 SGD |
54,740.5200 SGD |
| 2022-04-21 |
57,120.2366 SGD |
21.3054 BTC |
56,621.6400 SGD |
54,500.0000 SGD |
55,467.1600 SGD |
55,467.1000 SGD |
| 2022-04-20 |
56,903.5509 SGD |
26.4109 BTC |
56,989.9200 SGD |
55,980.6500 SGD |
56,412.3900 SGD |
56,653.5100 SGD |
| 2022-04-19 |
56,242.6300 SGD |
25.4265 BTC |
55,754.9900 SGD |
55,649.1400 SGD |
55,800.8800 SGD |
56,997.1300 SGD |
| 2022-04-18 |
54,111.9562 SGD |
47.0423 BTC |
54,135.9900 SGD |
52,664.7400 SGD |
53,270.2200 SGD |
55,858.3600 SGD |
| 2022-04-17 |
54,893.1576 SGD |
10.3499 BTC |
55,045.1600 SGD |
54,350.4700 SGD |
54,505.0000 SGD |
54,456.5200 SGD |
| 2022-04-16 |
55,079.0613 SGD |
11.9336 BTC |
55,288.2100 SGD |
54,597.2300 SGD |
54,815.1500 SGD |
55,127.1000 SGD |
| 2022-04-15 |
54,838.7933 SGD |
10.2879 BTC |
54,340.4600 SGD |
54,200.0000 SGD |
54,506.6000 SGD |
55,317.1100 SGD |
| 2022-04-14 |
55,692.3540 SGD |
37.7723 BTC |
56,261.6000 SGD |
53,900.0000 SGD |
54,210.8400 SGD |
54,315.7300 SGD |
| 2022-04-13 |
55,463.9138 SGD |
21.5848 BTC |
54,896.6000 SGD |
54,243.6600 SGD |
54,566.3600 SGD |
56,256.6600 SGD |
| 2022-04-12 |
54,687.5134 SGD |
38.7157 BTC |
54,173.4800 SGD |
53,794.1600 SGD |
54,160.1100 SGD |
54,982.1400 SGD |
| 2022-04-11 |
56,372.0761 SGD |
37.5989 BTC |
57,660.0600 SGD |
53,780.0000 SGD |
54,550.8700 SGD |
54,029.9800 SGD |
| 2022-04-10 |
58,300.3366 SGD |
14.0312 BTC |
58,525.7200 SGD |
57,346.0200 SGD |
57,965.7600 SGD |
57,872.4600 SGD |
| 2022-04-09 |
58,064.7631 SGD |
9.7130 BTC |
57,887.8900 SGD |
57,716.8700 SGD |
58,090.9000 SGD |
58,415.5300 SGD |
| 2022-04-08 |
59,172.1470 SGD |
21.6731 BTC |
59,461.3400 SGD |
57,682.0100 SGD |
57,957.5900 SGD |
57,837.3300 SGD |
| 2022-04-07 |
59,185.6554 SGD |
16.3220 BTC |
58,922.2500 SGD |
58,400.0000 SGD |
59,257.4900 SGD |
59,463.2100 SGD |
| 2022-04-06 |
60,578.5638 SGD |
37.8100 BTC |
62,033.7800 SGD |
58,922.2500 SGD |
59,533.0200 SGD |
58,922.2500 SGD |
| 2022-04-05 |
63,073.9676 SGD |
31.7419 BTC |
63,406.4500 SGD |
62,012.4800 SGD |
62,446.6900 SGD |
62,292.5600 SGD |
| 2022-04-04 |
62,492.7428 SGD |
33.9882 BTC |
63,164.4700 SGD |
61,443.0000 SGD |
61,940.4600 SGD |
63,456.4100 SGD |