Songbird More Historical Data - SGBEUR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
BSTP
Songbird (Bitstamp:SGBEUR)
Songbird (Bitstamp:SGBEUR) Historical

SGBEUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 15 2024	0.00888	0.00012	1.37%	0.00875	0.00888	0.00851	1,513,648.00
Jun 14 2024	0.00876	-0.00012	-1.35%	0.00886	0.00924	0.00871	2,314,536.00
Jun 13 2024	0.00888	-0.0004	-4.31%	0.00925	0.00954	0.00888	2,380,064.00
Jun 12 2024	0.00928	-0.00001	-0.11%	0.00896	0.00944	0.00877	1,293,787.00
Jun 11 2024	0.00929	-0.00022	-2.31%	0.00944	0.00979	0.00881	936,591.00
Jun 10 2024	0.00951	-0.00099	-9.43%	0.01037	0.01049	0.00951	999,569.00
Jun 09 2024	0.0105	0.00091	9.49%	0.00931	0.0105	0.00931	883,963.00
Jun 08 2024	0.00959	0.00005	0.52%	0.00954	0.00979	0.00878	816,418.00
Jun 07 2024	0.00954	-0.00087	-8.36%	0.01036	0.01059	0.00946	904,070.00
Jun 06 2024	0.01041	-0.00014	-1.33%	0.01043	0.01094	0.01041	1,249,240.00
Jun 05 2024	0.01055	0.00011	1.05%	0.01042	0.01058	0.01001	997,837.00
Jun 04 2024	0.01044	0.00009	0.87%	0.01011	0.01094	0.00971	2,386,829.00
Jun 03 2024	0.01035	0.00149	16.82%	0.00912	0.01089	0.00833	4,146,604.00
Jun 02 2024	0.00886	0.00052	6.24%	0.00816	0.00919	0.00801	939,639.00
Jun 01 2024	0.00834	0.00015	1.83%	0.00819	0.00834	0.00808	427,324.00
May 31 2024	0.00819	0.00018	2.25%	0.00801	0.00819	0.0078	511,381.00
May 30 2024	0.00801	-0.00029	-3.49%	0.00816	0.00837	0.00798	304,371.00
May 29 2024	0.0083	0.0002	2.47%	0.00812	0.00836	0.008	589,359.00
May 28 2024	0.0081	-0.00039	-4.59%	0.00829	0.00862	0.0078	1,305,530.00
May 27 2024	0.00849	0.00022	2.66%	0.00824	0.00857	0.00786	1,783,789.00
May 26 2024	0.00827	0.00027	3.37%	0.008	0.00827	0.00769	754,735.00
May 25 2024	0.008	-0.00014	-1.72%	0.0081	0.00828	0.008	498,135.00
May 24 2024	0.00814	0.00025	3.17%	0.00777	0.00814	0.00765	881,525.00
May 23 2024	0.00789	-0.00007	-0.88%	0.00796	0.00834	0.00781	559,380.00
May 22 2024	0.00796	-0.00043	-5.13%	0.00839	0.00842	0.00784	1,088,031.00
May 21 2024	0.00839	0.00039	4.88%	0.008	0.00894	0.008	1,390,063.00
May 20 2024	0.008	0.00031	4.03%	0.00764	0.008	0.00736	2,180,479.00
May 19 2024	0.00769	-0.00022	-2.78%	0.00795	0.00823	0.00762	974,862.00
May 18 2024	0.00791	-0.00028	-3.42%	0.00814	0.00819	0.00752	3,151,399.00
May 17 2024	0.00819	-0.00019	-2.27%	0.00849	0.00877	0.00788	3,452,179.00
May 16 2024	0.00838	0.00113	15.59%	0.00729	0.0087	0.00723	3,079,561.00
May 15 2024	0.00725	-0.00016	-2.16%	0.00736	0.00769	0.00711	1,050,278.00
May 14 2024	0.00741	-0.00045	-5.73%	0.00794	0.00799	0.00741	1,275,442.00
May 13 2024	0.00786	-0.00046	-5.53%	0.00826	0.0083	0.00781	1,392,501.00
May 12 2024	0.00832	0.00003	0.36%	0.00831	0.00844	0.008	771,874.00
May 11 2024	0.00829	-0.0003	-3.49%	0.00839	0.00879	0.00822	543,708.00
May 10 2024	0.00859	-0.00005	-0.58%	0.00867	0.00867	0.00821	2,231,291.00
May 09 2024	0.00864	-0.00032	-3.57%	0.00905	0.00927	0.00861	1,016,598.00
May 08 2024	0.00896	-0.00037	-3.97%	0.00927	0.00972	0.00896	1,224,133.00
May 07 2024	0.00933	-0.00003	-0.32%	0.00926	0.0094	0.00908	701,792.00
May 06 2024	0.00936	0.00034	3.77%	0.00891	0.00985	0.00886	1,719,955.00
May 05 2024	0.00902	-0.00022	-2.38%	0.00901	0.00931	0.00886	486,383.00
May 04 2024	0.00924	0.00	0.00%	0.00924	0.00924	0.00924	0.00
May 03 2024	0.00924	0.00023	2.55%	0.00901	0.00924	0.0086	811,263.00
May 02 2024	0.00901	0.00011	1.24%	0.00877	0.00926	0.00842	911,624.00
May 01 2024	0.0089	0.00019	2.18%	0.00888	0.00914	0.00861	833,863.00
Apr 30 2024	0.00871	-0.00046	-5.02%	0.0093	0.0093	0.00871	705,472.00
Apr 29 2024	0.00917	-0.00036	-3.78%	0.00929	0.00955	0.00913	487,485.00
Apr 28 2024	0.00953	0.00012	1.28%	0.00949	0.00987	0.00921	1,420,814.00
Apr 27 2024	0.00941	-0.0004	-4.08%	0.00979	0.00981	0.00906	961,758.00
Apr 26 2024	0.00981	0.0002	2.08%	0.01014	0.01025	0.00981	320,748.00
Apr 25 2024	0.00961	0.00	0.00%	0.00961	0.00961	0.00961	0.00
Apr 24 2024	0.00961	-0.0002	-2.04%	0.00981	0.01033	0.00961	1,057,018.00
Apr 23 2024	0.00981	-0.0002	-2.00%	0.00995	0.01033	0.00981	472,094.00
Apr 22 2024	0.01001	0.00	0.00%	0.01004	0.01049	0.0099	737,941.00
Apr 21 2024	0.01001	-0.00031	-3.00%	0.0103	0.01049	0.00973	1,437,274.00
Apr 20 2024	0.01032	0.00077	8.06%	0.00966	0.01044	0.00935	3,632,321.00
Apr 19 2024	0.00955	-0.00031	-3.14%	0.00986	0.01029	0.00955	1,036,330.00
Apr 18 2024	0.00986	0.00015	1.54%	0.00984	0.01003	0.00937	452,630.00
Apr 17 2024	0.00971	0.00019	2.00%	0.00954	0.00985	0.00914	893,020.00
Apr 16 2024	0.00952	-0.00007	-0.73%	0.00953	0.01009	0.00911	1,051,578.00
Apr 15 2024	0.00959	-0.0009	-8.58%	0.01049	0.01054	0.00934	1,566,784.00
Apr 14 2024	0.01049	0.0012	12.92%	0.00929	0.01059	0.00929	938,880.00
Apr 13 2024	0.00929	-0.00092	-9.01%	0.01021	0.01062	0.0088	2,602,046.00
Apr 12 2024	0.01021	-0.00085	-7.69%	0.01102	0.01134	0.00965	2,149,887.00
Apr 11 2024	0.01106	-0.00013	-1.16%	0.01109	0.01129	0.01088	888,236.00
Apr 10 2024	0.01119	-0.00025	-2.19%	0.0113	0.01157	0.01104	1,082,411.00
Apr 09 2024	0.01144	-0.00003	-0.26%	0.01154	0.01269	0.01121	1,258,691.00
Apr 08 2024	0.01147	0.0001	0.88%	0.01137	0.01229	0.0113	2,561,363.00
Apr 07 2024	0.01137	-0.00011	-0.96%	0.01144	0.01183	0.01136	612,313.00
Apr 06 2024	0.01148	-0.00021	-1.80%	0.01174	0.01209	0.01036	2,538,578.00
Apr 05 2024	0.01169	0.00007	0.60%	0.01161	0.01169	0.01122	784,753.00
Apr 04 2024	0.01162	-0.00063	-5.14%	0.01208	0.01269	0.01162	1,467,166.00
Apr 03 2024	0.01225	-0.00049	-3.85%	0.01256	0.01282	0.01221	2,824,722.00
Apr 02 2024	0.01274	-0.00025	-1.92%	0.01299	0.01329	0.01219	2,454,045.00
Apr 01 2024	0.01299	-0.00024	-1.81%	0.01329	0.01399	0.01198	6,462,668.00
Mar 31 2024	0.01323	0.00084	6.78%	0.01226	0.01459	0.01166	5,878,989.00
Mar 30 2024	0.01239	0.0002	1.64%	0.01228	0.01331	0.01219	616,335.00
Mar 29 2024	0.01219	-0.00069	-5.36%	0.0126	0.01375	0.01216	1,761,418.00
Mar 28 2024	0.01288	0.00079	6.53%	0.01226	0.01288	0.01161	936,346.00
Mar 27 2024	0.01209	-0.00062	-4.88%	0.01259	0.01267	0.01189	493,829.00
Mar 26 2024	0.01271	0.0006	4.95%	0.01212	0.01339	0.01212	1,711,231.00
Mar 25 2024	0.01211	-0.00033	-2.65%	0.01245	0.0127	0.01181	3,213,388.00
Mar 24 2024	0.01244	0.00039	3.24%	0.01172	0.01244	0.01136	1,136,025.00
Mar 23 2024	0.01205	-0.00041	-3.29%	0.01222	0.01255	0.01171	1,020,231.00
Mar 22 2024	0.01246	-0.00071	-5.39%	0.01324	0.01341	0.01204	2,378,133.00
Mar 21 2024	0.01317	0.00188	16.65%	0.01112	0.0132	0.01109	2,733,136.00
Mar 20 2024	0.01129	0.00083	7.93%	0.01036	0.01149	0.01011	6,484,774.00
Mar 19 2024	0.01046	-0.00046	-4.21%	0.01096	0.01104	0.00985	2,357,672.00
Mar 18 2024	0.01092	-0.00084	-7.14%	0.01175	0.01179	0.01091	2,844,373.00
Mar 17 2024	0.01176	0.00071	6.43%	0.01092	0.01294	0.01092	2,652,157.00
Mar 16 2024	0.01105	-0.00016	-1.43%	0.0112	0.01205	0.01081	7,437,482.00

Delayed Upgrade Clock