Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SGBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.009053 | 0.000247 | 2.80% | 0.008855 | 0.009088 | 0.008713 | 4,172,768.00 |
| May 31 2024 | 0.008806 | 0.000087 | 1.00% | 0.008708 | 0.008946 | 0.008524 | 5,855,346.00 |
| May 30 2024 | 0.008719 | -0.000114 | -1.29% | 0.008866 | 0.00895 | 0.008627 | 4,726,488.00 |
| May 29 2024 | 0.008833 | 0.000097 | 1.11% | 0.008726 | 0.009116 | 0.008659 | 4,698,828.00 |
| May 28 2024 | 0.008736 | -0.000308 | -3.41% | 0.009043 | 0.009255 | 0.008461 | 7,668,256.00 |
| May 27 2024 | 0.009044 | 0.000058 | 0.65% | 0.008963 | 0.009335 | 0.008684 | 7,338,853.00 |
| May 26 2024 | 0.008986 | 0.00032 | 3.69% | 0.008687 | 0.008986 | 0.008301 | 6,364,114.00 |
| May 25 2024 | 0.008666 | -0.000053 | -0.61% | 0.008696 | 0.008998 | 0.008654 | 3,568,057.00 |
| May 24 2024 | 0.008719 | 0.000167 | 1.95% | 0.008529 | 0.008968 | 0.008148 | 7,928,748.00 |
| May 23 2024 | 0.008552 | -0.000055 | -0.64% | 0.008655 | 0.009087 | 0.00851 | 8,435,445.00 |
| May 22 2024 | 0.008607 | -0.000332 | -3.71% | 0.009083 | 0.009126 | 0.008441 | 11,774,774.00 |
| May 21 2024 | 0.008939 | 0.000307 | 3.56% | 0.008739 | 0.009661 | 0.008719 | 10,190,515.00 |
| May 20 2024 | 0.008632 | 0.000265 | 3.17% | 0.00836 | 0.008683 | 0.007952 | 9,476,363.00 |
| May 19 2024 | 0.008367 | -0.000213 | -2.48% | 0.008619 | 0.008834 | 0.00827 | 8,036,322.00 |
| May 18 2024 | 0.00858 | -0.000261 | -2.95% | 0.008826 | 0.008953 | 0.008455 | 8,345,907.00 |
| May 17 2024 | 0.008841 | -0.000284 | -3.11% | 0.009224 | 0.009493 | 0.008574 | 8,212,026.00 |
| May 16 2024 | 0.009125 | 0.001239 | 15.71% | 0.00789 | 0.009396 | 0.007854 | 8,603,137.00 |
| May 15 2024 | 0.007886 | -0.000114 | -1.43% | 0.007815 | 0.00836 | 0.00767 | 13,288,691.00 |
| May 14 2024 | 0.008 | -0.000444 | -5.26% | 0.008545 | 0.008613 | 0.007958 | 7,556,706.00 |
| May 13 2024 | 0.008444 | -0.000521 | -5.81% | 0.008976 | 0.009021 | 0.008431 | 7,922,867.00 |
| May 12 2024 | 0.008965 | 0.000056 | 0.63% | 0.008916 | 0.00916 | 0.0088 | 4,642,681.00 |
| May 11 2024 | 0.008909 | -0.000086 | -0.96% | 0.009041 | 0.009323 | 0.00881 | 6,742,378.00 |
| May 10 2024 | 0.008995 | -0.000303 | -3.26% | 0.009286 | 0.009364 | 0.008812 | 13,400,019.00 |
| May 09 2024 | 0.009298 | -0.000501 | -5.11% | 0.009639 | 0.009994 | 0.009274 | 12,772,905.00 |
| May 08 2024 | 0.009799 | -0.000142 | -1.43% | 0.009892 | 0.010482 | 0.00961 | 7,502,370.00 |
| May 07 2024 | 0.009941 | -0.000147 | -1.46% | 0.009904 | 0.010148 | 0.009755 | 4,616,702.00 |
| May 06 2024 | 0.010088 | 0.000349 | 3.58% | 0.009702 | 0.0102 | 0.009695 | 4,855,761.00 |
| May 05 2024 | 0.009739 | 0.000083 | 0.86% | 0.009616 | 0.010089 | 0.009513 | 3,974,259.00 |
| May 04 2024 | 0.009656 | -0.00031 | -3.11% | 0.010035 | 0.010337 | 0.009618 | 5,118,404.00 |
| May 03 2024 | 0.009966 | 0.00022 | 2.26% | 0.009517 | 0.010 | 0.009232 | 6,340,743.00 |
| May 02 2024 | 0.009746 | 0.000244 | 2.57% | 0.009563 | 0.009861 | 0.008991 | 6,430,485.00 |
| May 01 2024 | 0.009502 | 0.000146 | 1.56% | 0.009481 | 0.009826 | 0.009212 | 5,617,574.00 |
| Apr 30 2024 | 0.009356 | -0.000633 | -6.34% | 0.009956 | 0.010001 | 0.009268 | 5,752,329.00 |
| Apr 29 2024 | 0.009989 | 0.00013 | 1.32% | 0.009812 | 0.010292 | 0.009772 | 5,169,212.00 |
| Apr 28 2024 | 0.009859 | -0.000221 | -2.19% | 0.010042 | 0.010553 | 0.009856 | 4,896,207.00 |
| Apr 27 2024 | 0.01008 | -0.000406 | -3.87% | 0.010423 | 0.01047 | 0.009833 | 6,121,799.00 |
| Apr 26 2024 | 0.010486 | -0.000274 | -2.55% | 0.010744 | 0.011084 | 0.010441 | 5,843,060.00 |
| Apr 25 2024 | 0.01076 | 0.000227 | 2.16% | 0.010491 | 0.011359 | 0.010322 | 4,618,856.00 |
| Apr 24 2024 | 0.010533 | -0.00006 | -0.57% | 0.010596 | 0.011029 | 0.010261 | 4,657,611.00 |
| Apr 23 2024 | 0.010593 | -0.000283 | -2.60% | 0.010622 | 0.011007 | 0.010444 | 3,594,385.00 |
| Apr 22 2024 | 0.010876 | 0.000199 | 1.86% | 0.010689 | 0.011082 | 0.010571 | 3,842,473.00 |
| Apr 21 2024 | 0.010677 | -0.000332 | -3.02% | 0.010909 | 0.011267 | 0.010314 | 5,007,389.00 |
| Apr 20 2024 | 0.011009 | 0.000838 | 8.24% | 0.010188 | 0.011119 | 0.010014 | 5,705,221.00 |
| Apr 19 2024 | 0.010171 | -0.000315 | -3.00% | 0.010469 | 0.010966 | 0.010078 | 6,921,975.00 |
| Apr 18 2024 | 0.010486 | 0.000163 | 1.58% | 0.010419 | 0.010672 | 0.009982 | 6,047,208.00 |
| Apr 17 2024 | 0.010323 | 0.00026 | 2.58% | 0.010055 | 0.010485 | 0.0097 | 7,136,733.00 |
| Apr 16 2024 | 0.010063 | -0.000038 | -0.38% | 0.010362 | 0.01077 | 0.009601 | 7,517,753.00 |
| Apr 15 2024 | 0.010101 | -0.001101 | -9.83% | 0.011211 | 0.011249 | 0.009906 | 5,638,258.00 |
| Apr 14 2024 | 0.011202 | 0.001564 | 16.23% | 0.009703 | 0.011332 | 0.009661 | 7,885,673.00 |
| Apr 13 2024 | 0.009638 | -0.001351 | -12.29% | 0.010822 | 0.011263 | 0.009066 | 9,082,969.00 |
| Apr 12 2024 | 0.010989 | -0.000905 | -7.61% | 0.011793 | 0.012258 | 0.010483 | 4,898,346.00 |
| Apr 11 2024 | 0.011894 | -0.000141 | -1.17% | 0.01196 | 0.012117 | 0.011597 | 5,498,685.00 |
| Apr 10 2024 | 0.012035 | -0.000384 | -3.09% | 0.012353 | 0.012614 | 0.011849 | 4,970,328.00 |
| Apr 09 2024 | 0.012419 | -0.000052 | -0.42% | 0.012452 | 0.013617 | 0.012095 | 5,246,802.00 |
| Apr 08 2024 | 0.012471 | 0.000162 | 1.32% | 0.012213 | 0.013022 | 0.012186 | 5,581,751.00 |
| Apr 07 2024 | 0.012309 | -0.000085 | -0.69% | 0.01239 | 0.012869 | 0.012231 | 5,765,348.00 |
| Apr 06 2024 | 0.012394 | -0.000077 | -0.62% | 0.012682 | 0.013108 | 0.011447 | 6,753,847.00 |
| Apr 05 2024 | 0.012471 | -0.000229 | -1.80% | 0.012683 | 0.012769 | 0.012084 | 7,157,211.00 |
| Apr 04 2024 | 0.0127 | -0.000706 | -5.27% | 0.013341 | 0.013341 | 0.012572 | 7,237,969.00 |
| Apr 03 2024 | 0.013406 | -0.000412 | -2.98% | 0.013639 | 0.013761 | 0.01318 | 7,396,442.00 |
| Apr 02 2024 | 0.013818 | -0.000079 | -0.57% | 0.013923 | 0.014369 | 0.013051 | 6,661,003.00 |
| Apr 01 2024 | 0.013897 | -0.000358 | -2.51% | 0.014266 | 0.015085 | 0.013451 | 5,607,177.00 |
| Mar 31 2024 | 0.014255 | 0.001021 | 7.71% | 0.013205 | 0.015448 | 0.012555 | 9,252,214.00 |
| Mar 30 2024 | 0.013234 | -0.000088 | -0.66% | 0.013278 | 0.013628 | 0.013099 | 4,598,522.00 |
| Mar 29 2024 | 0.013322 | -0.000532 | -3.84% | 0.013703 | 0.013735 | 0.012937 | 4,511,581.00 |
| Mar 28 2024 | 0.013854 | 0.000957 | 7.42% | 0.012876 | 0.013941 | 0.012854 | 5,309,540.00 |
| Mar 27 2024 | 0.012897 | -0.00079 | -5.77% | 0.013691 | 0.013751 | 0.012871 | 4,016,256.00 |
| Mar 26 2024 | 0.013687 | 0.000563 | 4.29% | 0.013173 | 0.014543 | 0.013068 | 6,477,575.00 |
| Mar 25 2024 | 0.013124 | -0.000253 | -1.89% | 0.013542 | 0.013667 | 0.012714 | 7,288,187.00 |
| Mar 24 2024 | 0.013377 | 0.000536 | 4.17% | 0.012775 | 0.013434 | 0.012146 | 8,526,780.00 |
| Mar 23 2024 | 0.012841 | -0.000371 | -2.81% | 0.013211 | 0.01328 | 0.012557 | 5,707,588.00 |
| Mar 22 2024 | 0.013212 | -0.000985 | -6.94% | 0.014172 | 0.014609 | 0.012941 | 6,798,040.00 |
| Mar 21 2024 | 0.014197 | 0.0019 | 15.45% | 0.012265 | 0.014385 | 0.012043 | 5,491,997.00 |
| Mar 20 2024 | 0.012297 | 0.000892 | 7.82% | 0.01132 | 0.012468 | 0.010916 | 8,242,435.00 |
| Mar 19 2024 | 0.011405 | -0.000458 | -3.86% | 0.011912 | 0.01206 | 0.010657 | 8,304,026.00 |
| Mar 18 2024 | 0.011863 | -0.00094 | -7.34% | 0.012802 | 0.012843 | 0.011681 | 5,351,634.00 |
| Mar 17 2024 | 0.012803 | 0.000744 | 6.17% | 0.011924 | 0.013833 | 0.011838 | 7,930,560.00 |
| Mar 16 2024 | 0.012059 | -0.000016 | -0.13% | 0.012148 | 0.0128 | 0.0117 | 12,560,917.00 |
| Mar 15 2024 | 0.012075 | -0.000955 | -7.33% | 0.013012 | 0.013285 | 0.011518 | 10,558,170.00 |
| Mar 14 2024 | 0.01303 | -0.000911 | -6.53% | 0.013948 | 0.0144 | 0.012985 | 9,091,603.00 |
| Mar 13 2024 | 0.013941 | -0.00049 | -3.40% | 0.014438 | 0.015206 | 0.013799 | 8,605,972.00 |
| Mar 12 2024 | 0.014431 | -0.001195 | -7.65% | 0.015523 | 0.015648 | 0.014391 | 10,922,906.00 |
| Mar 11 2024 | 0.015626 | 0.000258 | 1.68% | 0.015547 | 0.01596 | 0.015048 | 6,801,491.00 |
| Mar 10 2024 | 0.015368 | -0.000385 | -2.44% | 0.015602 | 0.016444 | 0.015302 | 5,942,010.00 |
| Mar 09 2024 | 0.015753 | -0.000172 | -1.08% | 0.015926 | 0.01625 | 0.015348 | 9,144,186.00 |
| Mar 08 2024 | 0.015925 | -0.000635 | -3.83% | 0.016378 | 0.016519 | 0.01526 | 9,095,362.00 |
| Mar 07 2024 | 0.01656 | 0.002034 | 14.00% | 0.014553 | 0.016954 | 0.01449 | 6,412,158.00 |
| Mar 06 2024 | 0.014526 | -0.00000600 | -0.04% | 0.01453 | 0.014978 | 0.014043 | 5,875,746.00 |
| Mar 05 2024 | 0.014532 | -0.001244 | -7.89% | 0.015643 | 0.016473 | 0.014039 | 8,093,462.00 |
| Mar 04 2024 | 0.015776 | -0.00076 | -4.60% | 0.01653 | 0.016998 | 0.015293 | 6,759,693.00 |
| Mar 03 2024 | 0.016536 | -0.000472 | -2.78% | 0.017095 | 0.017327 | 0.015878 | 4,251,506.00 |
| Mar 02 2024 | 0.017008 | -0.000887 | -4.96% | 0.018182 | 0.018266 | 0.016762 | 4,902,375.00 |
