ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,469.30
      0.39%
      US Tech 100
      19,178.00
      1.16%
      Dow Jones
      39,112.16
      -0.76%
      Brent Oil
      84.185
      -1.27%
      Bitcoin
      61,802.97
      2.56%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. BSTP
      5. Songbird (Bitstamp:SGBEUR)

      6. Songbird (Bitstamp:SGBEUR) Historical

      SGBEUR Songbird

      0.00853
      0.00002 (0.24%)
      19:58:53 - Realtime Data

      SGBEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 25 2024 0.00853 0.00002 0.24% 0.00859 0.00874 0.00834 922,777.00
      Jun 24 2024 0.00851 -0.00028 -3.19% 0.00873 0.00924 0.00803 4,091,562.00
      Jun 23 2024 0.00879 0.00053 6.42% 0.00837 0.00889 0.00821 1,436,325.00
      Jun 22 2024 0.00826 -0.00028 -3.28% 0.0087 0.00883 0.00826 317,932.00
      Jun 21 2024 0.00854 -0.0004 -4.47% 0.00857 0.00869 0.00845 262,321.00
      Jun 20 2024 0.00894 0.00043 5.05% 0.00845 0.00894 0.0084 381,304.00
      Jun 19 2024 0.00851 0.00018 2.16% 0.00849 0.00869 0.0083 1,104,892.00
      Jun 18 2024 0.00833 -0.00058 -6.51% 0.00879 0.00931 0.0081 1,569,194.00
      Jun 17 2024 0.00891 0.00 0.00% 0.00891 0.00891 0.00891 0.00
      Jun 16 2024 0.00891 0.00003 0.34% 0.00883 0.00939 0.00852 682,997.00
      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

      Your Recent History

      BSTP
      SGBEUR
      Songbird
      Delayed Upgrade Clock