ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.00
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.755
      0.27%
      Bitcoin
      66,914.49
      1.72%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. SocialGood (Cryptocurrency:SGUSD)

      6. SocialGood (Cryptocurrency:SGUSD) Historical

      SGUSD SocialGood

      0.523248
      0.010048 (1.96%)
      20:02:02 - Realtime Data

      SGUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.513388 -0.025963 -4.81% 0.539587 0.540287 0.500473 0.00
      Jul 24 2024 0.539351 -0.02354 -4.18% 0.563313 0.564021 0.534823 0.00
      Jul 23 2024 0.562891 0.005934 1.07% 0.556653 0.572539 0.550361 0.00
      Jul 22 2024 0.556957 -0.012671 -2.22% 0.548328 0.567149 0.547338 0.00
      Jul 21 2024 0.569628 -0.00005 -0.01% 0.568784 0.573291 0.554633 0.00
      Jul 20 2024 0.569678 0.002544 0.45% 0.566997 0.572426 0.56328 0.00
      Jul 19 2024 0.567134 0.012325 2.22% 0.552696 0.572607 0.546321 0.00
      Jul 18 2024 0.55481 0.006234 1.14% 0.548328 0.56432 0.547338 0.00
      Jul 17 2024 0.548575 -0.009449 -1.69% 0.55795 0.568708 0.546258 0.00
      Jul 16 2024 0.558025 -0.005948 -1.05% 0.564133 0.565724 0.541851 0.00
      Jul 15 2024 0.563973 0.037036 7.03% 0.514067 0.564759 0.511794 0.00
      Jul 14 2024 0.526937 0.012989 2.53% 0.514067 0.528326 0.511794 0.00
      Jul 13 2024 0.513948 0.007494 1.48% 0.506463 0.517811 0.503704 0.00
      Jul 12 2024 0.506454 0.005183 1.03% 0.50097 0.510694 0.492826 0.00
      Jul 11 2024 0.501271 -0.000443 -0.09% 0.50084 0.519668 0.494338 0.00
      Jul 10 2024 0.501714 0.005191 1.05% 0.495305 0.509319 0.489832 0.00
      Jul 09 2024 0.496522 0.008916 1.83% 0.487659 0.502395 0.485817 0.00
      Jul 08 2024 0.487607 0.014851 3.14% 0.5682 0.568253 0.469504 0.00
      Jul 07 2024 0.472756 -0.023126 -4.66% 0.495187 0.496867 0.472756 0.00
      Jul 06 2024 0.495882 0.01362 2.82% 0.481951 0.498094 0.478429 0.00
      Jul 05 2024 0.482262 -0.014666 -2.95% 0.492698 0.502472 0.458009 0.00
      Jul 04 2024 0.496928 -0.035913 -6.74% 0.533319 0.535225 0.494517 0.00
      Jul 03 2024 0.532842 -0.019681 -3.56% 0.552743 0.553991 0.525611 0.00
      Jul 02 2024 0.552523 -0.003448 -0.62% 0.555736 0.559533 0.549609 0.00
      Jul 01 2024 0.555971 0.000412 0.07% 0.5682 0.568253 0.545938 0.00
      Jun 30 2024 0.555558 0.010266 1.88% 0.545637 0.558466 0.541862 0.00
      Jun 29 2024 0.545292 -0.000466 -0.09% 0.545752 0.550181 0.5445 0.00
      Jun 28 2024 0.545758 -0.011066 -1.99% 0.557763 0.563083 0.54384 0.00
      Jun 27 2024 0.556825 0.012354 2.27% 0.544765 0.560913 0.543874 0.00
      Jun 26 2024 0.544471 -0.004407 -0.80% 0.5682 0.568253 0.537856 0.00
      Jun 25 2024 0.548878 0.00661 1.22% 0.542753 0.553972 0.539422 0.00
      Jun 24 2024 0.542268 -0.01068 -1.93% 0.552843 0.554675 0.523818 0.00
      Jun 23 2024 0.552948 -0.012118 -2.14% 0.565063 0.568954 0.551365 0.00
      Jun 22 2024 0.565066 -0.003763 -0.66% 0.569188 0.569188 0.562271 0.00
      Jun 21 2024 0.568829 0.000725 0.13% 0.567749 0.573427 0.557308 0.00
      Jun 20 2024 0.568105 -0.006338 -1.10% 0.574512 0.584773 0.563673 0.00
      Jun 19 2024 0.574442 0.011907 2.12% 0.562828 0.579724 0.560339 0.00
      Jun 18 2024 0.562535 -0.004117 -0.73% 0.5682 0.568253 0.545938 0.00
      Jun 17 2024 0.566652 -0.018729 -3.20% 0.595139 0.597344 0.561472 0.00
      Jun 16 2024 0.585381 0.008862 1.54% 0.576124 0.590246 0.572597 0.00
      Jun 15 2024 0.576519 0.013811 2.45% 0.562737 0.580546 0.561579 0.00
      Jun 14 2024 0.562708 0.001281 0.23% 0.562035 0.570327 0.544008 0.00
      Jun 13 2024 0.561427 -0.014314 -2.49% 0.575147 0.575597 0.554774 0.00
      Jun 12 2024 0.575741 0.009904 1.75% 0.566026 0.590781 0.560368 0.00
      Jun 11 2024 0.565837 -0.027091 -4.57% 0.593191 0.593554 0.555371 0.00
      Jun 10 2024 0.592929 -0.00611 -1.02% 0.595139 0.599917 0.590899 0.00
      Jun 09 2024 0.599038 0.003477 0.58% 0.595139 0.601222 0.593035 0.00
      Jun 08 2024 0.595561 0.000645 0.11% 0.594657 0.599595 0.593364 0.00
      Jun 07 2024 0.594916 -0.021743 -3.53% 0.616359 0.620819 0.588947 0.00
      Jun 06 2024 0.616659 -0.00865 -1.38% 0.625205 0.627147 0.608826 0.00
      Jun 05 2024 0.62531 0.008646 1.40% 0.593234 0.62856 0.589194 0.00
      Jun 04 2024 0.616664 0.008348 1.37% 0.609083 0.619462 0.605164 0.00
      Jun 03 2024 0.608316 -0.002964 -0.48% 0.610563 0.622536 0.6077 0.00
      Jun 02 2024 0.611281 -0.005387 -0.87% 0.616666 0.620196 0.606612 0.00
      Jun 01 2024 0.616667 0.008076 1.33% 0.608628 0.618817 0.606497 0.00
      May 31 2024 0.608591 0.002744 0.45% 0.605619 0.621445 0.602017 0.00
      May 30 2024 0.605847 -0.003061 -0.50% 0.609143 0.617948 0.598941 0.00
      May 29 2024 0.608908 -0.012797 -2.06% 0.62105 0.627761 0.605056 0.00
      May 28 2024 0.621705 -0.008037 -1.28% 0.628281 0.634614 0.609722 0.00
      May 27 2024 0.629743 0.011189 1.81% 0.593234 0.642112 0.589194 0.00
      May 26 2024 0.618553 0.012525 2.07% 0.606469 0.627457 0.603584 0.00
      May 25 2024 0.606028 0.002916 0.48% 0.601961 0.610396 0.600319 0.00
      May 24 2024 0.603112 -0.004683 -0.77% 0.609744 0.618532 0.588098 0.00
      May 23 2024 0.607796 0.00263 0.43% 0.604414 0.637419 0.57734 0.00
      May 22 2024 0.605166 -0.008122 -1.32% 0.612823 0.616603 0.59109 0.00
      May 21 2024 0.613288 0.021307 3.60% 0.593234 0.620193 0.587372 0.00
      May 20 2024 0.591981 0.095756 19.30% 0.476547 0.595772 0.464541 0.00
      May 19 2024 0.496225 -0.009027 -1.79% 0.505013 0.50727 0.494587 0.00
      May 18 2024 0.505252 0.005702 1.14% 0.499852 0.508968 0.499217 0.00
      May 17 2024 0.49955 0.02358 4.95% 0.475814 0.504156 0.474425 0.00
      May 16 2024 0.475969 -0.015255 -3.11% 0.491094 0.491737 0.47312 0.00
      May 15 2024 0.491225 0.025063 5.38% 0.466682 0.491795 0.463142 0.00
      May 14 2024 0.466161 -0.010686 -2.24% 0.476547 0.478497 0.462657 0.00
      May 13 2024 0.476848 0.003066 0.65% 0.481141 0.486952 0.472509 0.00
      May 12 2024 0.473781 0.003255 0.69% 0.471089 0.477055 0.469569 0.00
      May 11 2024 0.470526 -0.000155 -0.03% 0.471212 0.475656 0.467261 0.00
      May 10 2024 0.470681 -0.020113 -4.10% 0.489979 0.493634 0.465817 0.00
      May 09 2024 0.490794 0.01003 2.09% 0.481141 0.494409 0.47749 0.00
      May 08 2024 0.480764 -0.007336 -1.50% 0.487164 0.491225 0.4754 0.00
      May 07 2024 0.4881 -0.008159 -1.64% 0.496218 0.506072 0.486491 0.00
      May 06 2024 0.496259 -0.010834 -2.14% 0.494061 0.518578 0.488582 0.00
      May 05 2024 0.507092 0.003032 0.60% 0.503924 0.512656 0.497336 0.00
      May 04 2024 0.50406 0.001866 0.37% 0.5016 0.512033 0.500763 0.00
      May 03 2024 0.502194 0.018742 3.88% 0.483441 0.50542 0.478829 0.00
      May 02 2024 0.483452 0.001612 0.33% 0.48129 0.487182 0.468328 0.00
      May 01 2024 0.48184 -0.006825 -1.40% 0.486981 0.488318 0.455111 0.00
      Apr 30 2024 0.488664 -0.031319 -6.02% 0.518883 0.525409 0.471863 0.00
      Apr 29 2024 0.519983 -0.008105 -1.53% 0.494061 0.522765 0.488582 0.00
      Apr 28 2024 0.528089 0.001937 0.37% 0.526167 0.541285 0.525333 0.00
      Apr 27 2024 0.526151 0.020225 4.00% 0.506447 0.530437 0.498166 0.00

      Your Recent History

      COIN
      SGUSD
      SocialGood
      Delayed Upgrade Clock