Market [unlinked] / USD
Identifier on Kraken: SGBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-03 |
0.0382 USD |
3,233,830.1019 |
0.0381 USD |
0.0371 USD |
0.0396 USD |
0.0386 USD |
| 2022-06-02 |
0.0373 USD |
3,845,787.3284 |
0.0366 USD |
0.0355 USD |
0.0386 USD |
0.0379 USD |
| 2022-06-01 |
0.0386 USD |
4,273,145.5117 |
0.0391 USD |
0.0371 USD |
0.0395 USD |
0.0371 USD |
| 2022-05-31 |
0.0375 USD |
6,888,458.9598 |
0.0369 USD |
0.0361 USD |
0.0410 USD |
0.0391 USD |
| 2022-05-30 |
0.0357 USD |
1,594,488.6059 |
0.0348 USD |
0.0346 USD |
0.0368 USD |
0.0361 USD |
| 2022-05-29 |
0.0350 USD |
2,617,278.8321 |
0.0364 USD |
0.0323 USD |
0.0368 USD |
0.0348 USD |
| 2022-05-28 |
0.0362 USD |
3,127,422.4925 |
0.0363 USD |
0.0351 USD |
0.0377 USD |
0.0368 USD |
| 2022-05-27 |
0.0356 USD |
1,314,516.5564 |
0.0356 USD |
0.0353 USD |
0.0360 USD |
0.0360 USD |
| 2022-05-26 |
0.0364 USD |
3,201,721.4111 |
0.0376 USD |
0.0353 USD |
0.0378 USD |
0.0354 USD |
| 2022-05-25 |
0.0352 USD |
5,580,647.3712 |
0.0333 USD |
0.0330 USD |
0.0376 USD |
0.0376 USD |
| 2022-05-24 |
0.0336 USD |
1,970,991.2941 |
0.0336 USD |
0.0328 USD |
0.0342 USD |
0.0333 USD |
| 2022-05-23 |
0.0337 USD |
2,805,358.4322 |
0.0338 USD |
0.0329 USD |
0.0353 USD |
0.0351 USD |
| 2022-05-22 |
0.0336 USD |
2,429,571.2142 |
0.0332 USD |
0.0328 USD |
0.0344 USD |
0.0337 USD |
| 2022-05-21 |
0.0307 USD |
5,484,802.6389 |
0.0309 USD |
0.0294 USD |
0.0333 USD |
0.0328 USD |
| 2022-05-20 |
0.0326 USD |
4,678,716.7017 |
0.0343 USD |
0.0310 USD |
0.0354 USD |
0.0310 USD |
| 2022-05-19 |
0.0351 USD |
4,609,056.5132 |
0.0334 USD |
0.0328 USD |
0.0381 USD |
0.0338 USD |
| 2022-05-18 |
0.0339 USD |
12,052,238.3397 |
0.0343 USD |
0.0315 USD |
0.0385 USD |
0.0334 USD |
| 2022-05-17 |
0.0331 USD |
38,819,297.1655 |
0.0283 USD |
0.0236 USD |
0.0424 USD |
0.0336 USD |
| 2022-05-16 |
0.0225 USD |
18,001,579.0526 |
0.0222 USD |
0.0163 USD |
0.0276 USD |
0.0274 USD |
| 2022-05-15 |
0.0241 USD |
5,832,864.8346 |
0.0269 USD |
0.0221 USD |
0.0270 USD |
0.0221 USD |
| 2022-05-14 |
0.0273 USD |
4,186,467.6990 |
0.0285 USD |
0.0265 USD |
0.0288 USD |
0.0273 USD |
| 2022-05-13 |
0.0293 USD |
4,448,873.3626 |
0.0296 USD |
0.0283 USD |
0.0310 USD |
0.0283 USD |
| 2022-05-12 |
0.0310 USD |
13,835,669.0312 |
0.0389 USD |
0.0292 USD |
0.0395 USD |
0.0295 USD |
| 2022-05-11 |
0.0417 USD |
5,677,510.0661 |
0.0487 USD |
0.0388 USD |
0.0490 USD |
0.0388 USD |
| 2022-05-10 |
0.0486 USD |
6,016,549.6790 |
0.0490 USD |
0.0481 USD |
0.0498 USD |
0.0483 USD |
| 2022-05-09 |
0.0503 USD |
1,895,559.3909 |
0.0534 USD |
0.0488 USD |
0.0536 USD |
0.0490 USD |
| 2022-05-08 |
0.0533 USD |
1,679,569.3878 |
0.0547 USD |
0.0526 USD |
0.0547 USD |
0.0533 USD |
| 2022-05-07 |
0.0553 USD |
1,406,207.1414 |
0.0557 USD |
0.0547 USD |
0.0560 USD |
0.0549 USD |
| 2022-05-06 |
0.0557 USD |
1,770,980.7754 |
0.0557 USD |
0.0552 USD |
0.0563 USD |
0.0555 USD |
| 2022-05-05 |
0.0562 USD |
2,697,988.8275 |
0.0551 USD |
0.0548 USD |
0.0578 USD |
0.0556 USD |
| 2022-05-04 |
0.0549 USD |
2,376,022.4383 |
0.0549 USD |
0.0542 USD |
0.0561 USD |
0.0551 USD |
| 2022-05-03 |
0.0544 USD |
796,221.1167 |
0.0542 USD |
0.0539 USD |
0.0550 USD |
0.0549 USD |
| 2022-05-02 |
0.0548 USD |
1,173,459.1380 |
0.0552 USD |
0.0541 USD |
0.0553 USD |
0.0549 USD |
| 2022-05-01 |
0.0548 USD |
2,469,005.9684 |
0.0562 USD |
0.0542 USD |
0.0562 USD |
0.0556 USD |
| 2022-04-30 |
0.0565 USD |
1,781,078.3349 |
0.0565 USD |
0.0556 USD |
0.0572 USD |
0.0570 USD |
| 2022-04-29 |
0.0574 USD |
2,414,055.7274 |
0.0568 USD |
0.0564 USD |
0.0580 USD |
0.0567 USD |
| 2022-04-28 |
0.0550 USD |
2,342,425.1020 |
0.0523 USD |
0.0522 USD |
0.0566 USD |
0.0566 USD |
| 2022-04-27 |
0.0522 USD |
1,459,535.5637 |
0.0520 USD |
0.0514 USD |
0.0536 USD |
0.0517 USD |
| 2022-04-26 |
0.0522 USD |
4,952,381.9713 |
0.0513 USD |
0.0513 USD |
0.0537 USD |
0.0519 USD |
| 2022-04-25 |
0.0512 USD |
16,784,814.5470 |
0.0544 USD |
0.0481 USD |
0.0545 USD |
0.0508 USD |
| 2022-04-24 |
0.0545 USD |
1,847,588.4232 |
0.0550 USD |
0.0539 USD |
0.0553 USD |
0.0543 USD |
| 2022-04-23 |
0.0551 USD |
3,666,362.4685 |
0.0567 USD |
0.0539 USD |
0.0568 USD |
0.0551 USD |
| 2022-04-22 |
0.0567 USD |
3,359,471.8024 |
0.0589 USD |
0.0558 USD |
0.0593 USD |
0.0564 USD |
| 2022-04-21 |
0.0590 USD |
2,327,330.4886 |
0.0588 USD |
0.0586 USD |
0.0595 USD |
0.0589 USD |
| 2022-04-20 |
0.0595 USD |
4,017,158.2365 |
0.0593 USD |
0.0585 USD |
0.0608 USD |
0.0595 USD |
| 2022-04-19 |
0.0595 USD |
4,780,474.1092 |
0.0599 USD |
0.0588 USD |
0.0606 USD |
0.0593 USD |
| 2022-04-18 |
0.0604 USD |
3,163,226.6977 |
0.0624 USD |
0.0593 USD |
0.0625 USD |
0.0597 USD |
| 2022-04-17 |
0.0623 USD |
1,406,636.4765 |
0.0628 USD |
0.0620 USD |
0.0630 USD |
0.0622 USD |
| 2022-04-16 |
0.0628 USD |
1,302,903.1690 |
0.0633 USD |
0.0620 USD |
0.0635 USD |
0.0624 USD |
| 2022-04-15 |
0.0630 USD |
1,263,073.7443 |
0.0620 USD |
0.0620 USD |
0.0637 USD |
0.0633 USD |