ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,487.03
      0.25%
      US Tech 100
      19,430.40
      0.14%
      Dow Jones
      38,834.86
      0.15%
      Brent Oil
      84.895
      0.13%
      Bitcoin
      65,138.41
      0.00%
      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. COIN
      5. SocialGood (Cryptocurrency:SGUSD)

      6. SocialGood (Cryptocurrency:SGUSD) Historical

      SGUSD SocialGood

      0.570545
      0.007318 (1.30%)
      20:02:02 - Realtime Data

      SGUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 26 2024 0.505926 -0.004669 -0.91% 0.510262 0.511989 0.501942 0.00
      Apr 25 2024 0.510595 0.003619 0.71% 0.507733 0.515762 0.496881 0.00
      Apr 24 2024 0.506976 -0.013615 -2.62% 0.521125 0.532374 0.501989 0.00
      Apr 23 2024 0.520591 0.002909 0.56% 0.517467 0.527663 0.510206 0.00
      Apr 22 2024 0.517682 0.008623 1.69% 0.494061 0.522356 0.488582 0.00
      Apr 21 2024 0.509059 -0.000621 -0.12% 0.509366 0.516923 0.504526 0.00
      Apr 20 2024 0.50968 0.013465 2.71% 0.494061 0.512882 0.488582 0.00
      Apr 19 2024 0.496215 0.000231 0.05% 0.495128 0.505084 0.464324 0.00
      Apr 18 2024 0.495984 0.013639 2.83% 0.483455 0.500428 0.478251 0.00
      Apr 17 2024 0.482344 -0.016597 -3.33% 0.498583 0.504492 0.473248 0.00
      Apr 16 2024 0.498942 -0.002665 -0.53% 0.500826 0.505262 0.485154 0.00
      Apr 15 2024 0.501607 -0.009634 -1.88% 0.50908 0.529227 0.491234 0.00
      Apr 14 2024 0.511241 0.021489 4.39% 0.486457 0.51288 0.471377 0.00
      Apr 13 2024 0.489751 -0.034773 -6.63% 0.52211 0.533553 0.467219 0.00
      Apr 12 2024 0.524524 -0.04267 -7.52% 0.566625 0.574528 0.506423 0.00
      Apr 11 2024 0.567194 -0.005308 -0.93% 0.57184 0.58478 0.562315 0.00
      Apr 10 2024 0.572502 0.004992 0.88% 0.566901 0.575262 0.552675 0.00
      Apr 09 2024 0.567509 -0.029915 -5.01% 0.598057 0.6023 0.559994 0.00
      Apr 08 2024 0.597424 0.038648 6.92% 0.589416 0.602274 0.553477 0.00
      Apr 07 2024 0.558777 0.014982 2.76% 0.542529 0.559202 0.541206 0.00
      Apr 06 2024 0.543795 0.006016 1.12% 0.535926 0.548887 0.535811 0.00
      Apr 05 2024 0.537779 -0.000382 -0.07% 0.538618 0.54118 0.520979 0.00
      Apr 04 2024 0.53816 0.001544 0.29% 0.534507 0.556888 0.526462 0.00
      Apr 03 2024 0.536616 0.006542 1.23% 0.531512 0.54455 0.519 0.00
      Apr 02 2024 0.530074 -0.038334 -6.74% 0.567036 0.567036 0.52064 0.00
      Apr 01 2024 0.568409 -0.020656 -3.51% 0.589416 0.589416 0.553301 0.00
      Mar 31 2024 0.589065 0.021755 3.83% 0.567351 0.590818 0.567351 0.00
      Mar 30 2024 0.567311 -0.001263 -0.22% 0.567859 0.576682 0.564393 0.00
      Mar 29 2024 0.568574 -0.007832 -1.36% 0.576077 0.579244 0.561806 0.00
      Mar 28 2024 0.576406 0.011361 2.01% 0.566049 0.584019 0.560762 0.00
      Mar 27 2024 0.565045 -0.014959 -2.58% 0.580141 0.592714 0.560033 0.00
      Mar 26 2024 0.580004 0.000891 0.15% 0.579373 0.594399 0.573951 0.00
      Mar 25 2024 0.579113 0.020223 3.62% 0.61834 0.622772 0.555203 0.00
      Mar 24 2024 0.55889 0.016419 3.03% 0.541164 0.561301 0.534106 0.00
      Mar 23 2024 0.54247 0.005995 1.12% 0.538374 0.553344 0.529193 0.00
      Mar 22 2024 0.536475 -0.028317 -5.01% 0.565354 0.572558 0.52664 0.00
      Mar 21 2024 0.564793 -0.004027 -0.71% 0.56717 0.57965 0.551716 0.00

      Your Recent History

      COIN
      SGUSD
      SocialGood
      Delayed Upgrade Clock