Market [unlinked] / EUR
Identifier on Kraken: SGBEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.0553 EUR |
591,044.3930 |
0.0556 EUR |
0.0547 EUR |
0.0562 EUR |
0.0550 EUR |
| 2022-04-18 |
0.0562 EUR |
644,914.8424 |
0.0576 EUR |
0.0552 EUR |
0.0577 EUR |
0.0554 EUR |
| 2022-04-17 |
0.0576 EUR |
261,100.6918 |
0.0578 EUR |
0.0574 EUR |
0.0582 EUR |
0.0574 EUR |
| 2022-04-16 |
0.0578 EUR |
579,112.5439 |
0.0586 EUR |
0.0572 EUR |
0.0587 EUR |
0.0581 EUR |
| 2022-04-15 |
0.0579 EUR |
1,146,637.8727 |
0.0573 EUR |
0.0573 EUR |
0.0589 EUR |
0.0584 EUR |
| 2022-04-14 |
0.0580 EUR |
543,742.4156 |
0.0573 EUR |
0.0573 EUR |
0.0591 EUR |
0.0574 EUR |
| 2022-04-13 |
0.0580 EUR |
991,311.0084 |
0.0584 EUR |
0.0569 EUR |
0.0592 EUR |
0.0572 EUR |
| 2022-04-12 |
0.0593 EUR |
993,798.3574 |
0.0596 EUR |
0.0576 EUR |
0.0609 EUR |
0.0579 EUR |
| 2022-04-11 |
0.0606 EUR |
1,750,298.5103 |
0.0628 EUR |
0.0590 EUR |
0.0628 EUR |
0.0597 EUR |
| 2022-04-10 |
0.0625 EUR |
312,468.9790 |
0.0629 EUR |
0.0623 EUR |
0.0631 EUR |
0.0626 EUR |
| 2022-04-09 |
0.0631 EUR |
330,383.7827 |
0.0625 EUR |
0.0625 EUR |
0.0636 EUR |
0.0632 EUR |
| 2022-04-08 |
0.0633 EUR |
498,762.1589 |
0.0634 EUR |
0.0627 EUR |
0.0637 EUR |
0.0628 EUR |
| 2022-04-07 |
0.0644 EUR |
3,946,988.0887 |
0.0629 EUR |
0.0627 EUR |
0.0653 EUR |
0.0634 EUR |
| 2022-04-06 |
0.0640 EUR |
1,207,457.5729 |
0.0640 EUR |
0.0630 EUR |
0.0656 EUR |
0.0630 EUR |
| 2022-04-05 |
0.0644 EUR |
702,878.8353 |
0.0629 EUR |
0.0629 EUR |
0.0656 EUR |
0.0649 EUR |
| 2022-04-04 |
0.0639 EUR |
1,097,165.5935 |
0.0656 EUR |
0.0626 EUR |
0.0656 EUR |
0.0628 EUR |
| 2022-04-03 |
0.0655 EUR |
389,664.9182 |
0.0646 EUR |
0.0645 EUR |
0.0670 EUR |
0.0660 EUR |
| 2022-04-02 |
0.0663 EUR |
1,273,226.7861 |
0.0656 EUR |
0.0641 EUR |
0.0673 EUR |
0.0641 EUR |
| 2022-04-01 |
0.0670 EUR |
820,957.4532 |
0.0668 EUR |
0.0654 EUR |
0.0696 EUR |
0.0662 EUR |
| 2022-03-31 |
0.0659 EUR |
868,976.2879 |
0.0640 EUR |
0.0637 EUR |
0.0673 EUR |
0.0663 EUR |
| 2022-03-30 |
0.0637 EUR |
762,569.7515 |
0.0651 EUR |
0.0626 EUR |
0.0651 EUR |
0.0641 EUR |
| 2022-03-29 |
0.0659 EUR |
1,015,255.5524 |
0.0675 EUR |
0.0648 EUR |
0.0677 EUR |
0.0663 EUR |
| 2022-03-28 |
0.0673 EUR |
5,877,699.0552 |
0.0606 EUR |
0.0606 EUR |
0.0734 EUR |
0.0673 EUR |
| 2022-03-27 |
0.0594 EUR |
2,938,192.9669 |
0.0557 EUR |
0.0557 EUR |
0.0681 EUR |
0.0605 EUR |
| 2022-03-26 |
0.0563 EUR |
785,447.9245 |
0.0581 EUR |
0.0555 EUR |
0.0583 EUR |
0.0557 EUR |
| 2022-03-25 |
0.0580 EUR |
1,100,284.3843 |
0.0580 EUR |
0.0574 EUR |
0.0585 EUR |
0.0580 EUR |
| 2022-03-24 |
0.0583 EUR |
1,296,034.7799 |
0.0594 EUR |
0.0577 EUR |
0.0595 EUR |
0.0587 EUR |
| 2022-03-23 |
0.0585 EUR |
594,519.5330 |
0.0576 EUR |
0.0576 EUR |
0.0598 EUR |
0.0585 EUR |
| 2022-03-22 |
0.0587 EUR |
1,269,959.1545 |
0.0576 EUR |
0.0572 EUR |
0.0600 EUR |
0.0576 EUR |
| 2022-03-21 |
0.0580 EUR |
2,080,101.2083 |
0.0581 EUR |
0.0562 EUR |
0.0607 EUR |
0.0574 EUR |
| 2022-03-20 |
0.0595 EUR |
634,464.0725 |
0.0611 EUR |
0.0571 EUR |
0.0612 EUR |
0.0571 EUR |
| 2022-03-19 |
0.0595 EUR |
1,179,726.6557 |
0.0580 EUR |
0.0579 EUR |
0.0622 EUR |
0.0610 EUR |
| 2022-03-18 |
0.0574 EUR |
557,396.9029 |
0.0570 EUR |
0.0564 EUR |
0.0589 EUR |
0.0580 EUR |
| 2022-03-17 |
0.0582 EUR |
914,613.0301 |
0.0584 EUR |
0.0569 EUR |
0.0590 EUR |
0.0574 EUR |
| 2022-03-16 |
0.0567 EUR |
1,121,982.6884 |
0.0553 EUR |
0.0548 EUR |
0.0584 EUR |
0.0579 EUR |
| 2022-03-15 |
0.0559 EUR |
1,383,389.1228 |
0.0563 EUR |
0.0544 EUR |
0.0578 EUR |
0.0556 EUR |
| 2022-03-14 |
0.0577 EUR |
1,531,161.8814 |
0.0578 EUR |
0.0556 EUR |
0.0608 EUR |
0.0558 EUR |
| 2022-03-13 |
0.0594 EUR |
698,459.6795 |
0.0592 EUR |
0.0577 EUR |
0.0612 EUR |
0.0581 EUR |
| 2022-03-12 |
0.0611 EUR |
1,544,270.5481 |
0.0607 EUR |
0.0589 EUR |
0.0631 EUR |
0.0590 EUR |
| 2022-03-11 |
0.0635 EUR |
1,667,701.5192 |
0.0662 EUR |
0.0609 EUR |
0.0679 EUR |
0.0609 EUR |
| 2022-03-10 |
0.0678 EUR |
2,392,827.3962 |
0.0648 EUR |
0.0620 EUR |
0.0779 EUR |
0.0671 EUR |
| 2022-03-09 |
0.0657 EUR |
2,837,306.2790 |
0.0661 EUR |
0.0615 EUR |
0.0691 EUR |
0.0641 EUR |
| 2022-03-08 |
0.0671 EUR |
2,119,909.6073 |
0.0685 EUR |
0.0646 EUR |
0.0700 EUR |
0.0669 EUR |
| 2022-03-07 |
0.0666 EUR |
1,706,597.5308 |
0.0703 EUR |
0.0610 EUR |
0.0717 EUR |
0.0653 EUR |
| 2022-03-06 |
0.0728 EUR |
1,117,464.4190 |
0.0718 EUR |
0.0700 EUR |
0.0761 EUR |
0.0702 EUR |
| 2022-03-05 |
0.0703 EUR |
585,936.2013 |
0.0682 EUR |
0.0682 EUR |
0.0727 EUR |
0.0703 EUR |
| 2022-03-04 |
0.0712 EUR |
3,016,419.7075 |
0.0715 EUR |
0.0677 EUR |
0.0750 EUR |
0.0680 EUR |
| 2022-03-03 |
0.0734 EUR |
2,205,376.2395 |
0.0698 EUR |
0.0690 EUR |
0.0780 EUR |
0.0743 EUR |
| 2022-03-02 |
0.0730 EUR |
3,051,631.4709 |
0.0758 EUR |
0.0687 EUR |
0.0770 EUR |
0.0690 EUR |
| 2022-03-01 |
0.0760 EUR |
7,596,304.4887 |
0.0799 EUR |
0.0731 EUR |
0.0807 EUR |
0.0758 EUR |