Market [unlinked] / EUR
Identifier on Kraken: SGBEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.0079 EUR |
250,651.4078 |
0.0080 EUR |
0.0078 EUR |
0.0082 EUR |
0.0079 EUR |
| 2024-05-18 |
0.0080 EUR |
2,241,239.8156 |
0.0080 EUR |
0.0078 EUR |
0.0083 EUR |
0.0081 EUR |
| 2024-05-17 |
0.0084 EUR |
6,460,506.0368 |
0.0085 EUR |
0.0079 EUR |
0.0088 EUR |
0.0082 EUR |
| 2024-05-16 |
0.0079 EUR |
7,412,328.8113 |
0.0073 EUR |
0.0072 EUR |
0.0087 EUR |
0.0083 EUR |
| 2024-05-15 |
0.0074 EUR |
3,171,000.2518 |
0.0074 EUR |
0.0071 EUR |
0.0077 EUR |
0.0074 EUR |
| 2024-05-14 |
0.0077 EUR |
1,923,389.6566 |
0.0080 EUR |
0.0074 EUR |
0.0080 EUR |
0.0075 EUR |
| 2024-05-13 |
0.0080 EUR |
1,309,338.3243 |
0.0083 EUR |
0.0078 EUR |
0.0083 EUR |
0.0080 EUR |
| 2024-05-12 |
0.0083 EUR |
384,841.8987 |
0.0082 EUR |
0.0082 EUR |
0.0085 EUR |
0.0083 EUR |
| 2024-05-11 |
0.0084 EUR |
399,736.3851 |
0.0084 EUR |
0.0082 EUR |
0.0086 EUR |
0.0083 EUR |
| 2024-05-10 |
0.0084 EUR |
2,798,124.8160 |
0.0087 EUR |
0.0082 EUR |
0.0089 EUR |
0.0082 EUR |
| 2024-05-09 |
0.0088 EUR |
2,133,324.2542 |
0.0090 EUR |
0.0086 EUR |
0.0093 EUR |
0.0086 EUR |
| 2024-05-08 |
0.0092 EUR |
955,711.7142 |
0.0093 EUR |
0.0090 EUR |
0.0097 EUR |
0.0092 EUR |
| 2024-05-07 |
0.0093 EUR |
1,245,918.6241 |
0.0094 EUR |
0.0091 EUR |
0.0094 EUR |
0.0093 EUR |
| 2024-05-06 |
0.0092 EUR |
1,216,703.2004 |
0.0090 EUR |
0.0088 EUR |
0.0095 EUR |
0.0094 EUR |
| 2024-05-05 |
0.0091 EUR |
1,109,680.2815 |
0.0090 EUR |
0.0089 EUR |
0.0093 EUR |
0.0091 EUR |
| 2024-05-04 |
0.0093 EUR |
1,555,573.0635 |
0.0093 EUR |
0.0090 EUR |
0.0096 EUR |
0.0090 EUR |
| 2024-05-03 |
0.0089 EUR |
1,401,079.1768 |
0.0091 EUR |
0.0085 EUR |
0.0092 EUR |
0.0091 EUR |
| 2024-05-02 |
0.0088 EUR |
1,256,845.6850 |
0.0089 EUR |
0.0084 EUR |
0.0092 EUR |
0.0091 EUR |
| 2024-05-01 |
0.0092 EUR |
2,705,776.7364 |
0.0088 EUR |
0.0086 EUR |
0.0098 EUR |
0.0088 EUR |
| 2024-04-30 |
0.0089 EUR |
1,606,742.9849 |
0.0093 EUR |
0.0085 EUR |
0.0093 EUR |
0.0088 EUR |
| 2024-04-29 |
0.0093 EUR |
549,035.9582 |
0.0093 EUR |
0.0091 EUR |
0.0096 EUR |
0.0092 EUR |
| 2024-04-28 |
0.0094 EUR |
606,500.1131 |
0.0094 EUR |
0.0093 EUR |
0.0099 EUR |
0.0095 EUR |
| 2024-04-27 |
0.0094 EUR |
543,377.3765 |
0.0098 EUR |
0.0090 EUR |
0.0098 EUR |
0.0094 EUR |
| 2024-04-26 |
0.0100 EUR |
1,359,819.1493 |
0.0101 EUR |
0.0098 EUR |
0.0103 EUR |
0.0098 EUR |
| 2024-04-25 |
0.0099 EUR |
714,216.6668 |
0.0098 EUR |
0.0096 EUR |
0.0102 EUR |
0.0101 EUR |
| 2024-04-24 |
0.0101 EUR |
522,030.6020 |
0.0099 EUR |
0.0096 EUR |
0.0103 EUR |
0.0096 EUR |
| 2024-04-23 |
0.0100 EUR |
285,528.9808 |
0.0100 EUR |
0.0098 EUR |
0.0102 EUR |
0.0099 EUR |
| 2024-04-22 |
0.0100 EUR |
2,186,309.3023 |
0.0101 EUR |
0.0099 EUR |
0.0104 EUR |
0.0101 EUR |
| 2024-04-21 |
0.0102 EUR |
876,472.6832 |
0.0103 EUR |
0.0097 EUR |
0.0106 EUR |
0.0103 EUR |
| 2024-04-20 |
0.0098 EUR |
881,175.5302 |
0.0096 EUR |
0.0094 EUR |
0.0105 EUR |
0.0105 EUR |
| 2024-04-19 |
0.0100 EUR |
1,187,451.6155 |
0.0099 EUR |
0.0094 EUR |
0.0106 EUR |
0.0100 EUR |
| 2024-04-18 |
0.0098 EUR |
835,119.9417 |
0.0098 EUR |
0.0093 EUR |
0.0100 EUR |
0.0099 EUR |
| 2024-04-17 |
0.0094 EUR |
1,192,098.7699 |
0.0095 EUR |
0.0091 EUR |
0.0097 EUR |
0.0096 EUR |
| 2024-04-16 |
0.0095 EUR |
1,733,763.7245 |
0.0098 EUR |
0.0091 EUR |
0.0102 EUR |
0.0094 EUR |
| 2024-04-15 |
0.0099 EUR |
731,194.6331 |
0.0105 EUR |
0.0093 EUR |
0.0106 EUR |
0.0096 EUR |
| 2024-04-14 |
0.0100 EUR |
250,625.2096 |
0.0093 EUR |
0.0093 EUR |
0.0107 EUR |
0.0106 EUR |
| 2024-04-13 |
0.0098 EUR |
1,085,070.7779 |
0.0102 EUR |
0.0088 EUR |
0.0106 EUR |
0.0092 EUR |
| 2024-04-12 |
0.0107 EUR |
1,849,467.1433 |
0.0110 EUR |
0.0099 EUR |
0.0113 EUR |
0.0100 EUR |
| 2024-04-11 |
0.0110 EUR |
1,407,840.3494 |
0.0111 EUR |
0.0108 EUR |
0.0116 EUR |
0.0113 EUR |
| 2024-04-10 |
0.0113 EUR |
1,697,533.6110 |
0.0114 EUR |
0.0108 EUR |
0.0116 EUR |
0.0112 EUR |
| 2024-04-09 |
0.0119 EUR |
3,465,007.7720 |
0.0115 EUR |
0.0109 EUR |
0.0130 EUR |
0.0113 EUR |
| 2024-04-08 |
0.0115 EUR |
1,657,741.7908 |
0.0114 EUR |
0.0112 EUR |
0.0120 EUR |
0.0117 EUR |
| 2024-04-07 |
0.0116 EUR |
1,937,908.3096 |
0.0115 EUR |
0.0113 EUR |
0.0119 EUR |
0.0115 EUR |
| 2024-04-06 |
0.0113 EUR |
4,541,673.5999 |
0.0118 EUR |
0.0103 EUR |
0.0125 EUR |
0.0115 EUR |
| 2024-04-05 |
0.0114 EUR |
1,249,884.6261 |
0.0117 EUR |
0.0112 EUR |
0.0118 EUR |
0.0114 EUR |
| 2024-04-04 |
0.0119 EUR |
1,914,599.3433 |
0.0124 EUR |
0.0116 EUR |
0.0124 EUR |
0.0117 EUR |
| 2024-04-03 |
0.0125 EUR |
1,090,886.4335 |
0.0126 EUR |
0.0122 EUR |
0.0128 EUR |
0.0123 EUR |
| 2024-04-02 |
0.0126 EUR |
1,678,889.7635 |
0.0129 EUR |
0.0122 EUR |
0.0134 EUR |
0.0131 EUR |
| 2024-04-01 |
0.0133 EUR |
3,868,434.1279 |
0.0132 EUR |
0.0126 EUR |
0.0147 EUR |
0.0130 EUR |
| 2024-03-31 |
0.0129 EUR |
2,747,351.4842 |
0.0123 EUR |
0.0117 EUR |
0.0144 EUR |
0.0133 EUR |