ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.65
-0.26%
US Tech 100
19,168.00
0.52%
S&P 500
5,431.60
-0.04%
US Dollar vs CAD
1.37515
-0.01%
Bitcoin
66,185.70
0.27%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Songbird (Cryptocurrency:SGBEUR)

  6. Songbird (Cryptocurrency:SGBEUR) Historical

SGBEUR Songbird

0.00871
-0.00005 (-0.57%)
12:14:55 - Realtime Data

SGBEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.00876 -0.00015 -1.68% 0.00886 0.00924 0.00871 2,298,684.00
Jun 13 2024 0.00891 -0.00037 -3.99% 0.00928 0.00954 0.00891 2,352,952.00
Jun 12 2024 0.00928 -0.00001 -0.11% 0.00929 0.00944 0.00877 1,293,787.00
Jun 11 2024 0.00929 -0.00022 -2.31% 0.00951 0.00979 0.00881 936,591.00
Jun 10 2024 0.00951 -0.00099 -9.43% 0.01037 0.01049 0.00951 1,608,144.00
Jun 09 2024 0.0105 0.00091 9.49% 0.00959 0.0105 0.00931 883,963.00
Jun 08 2024 0.00959 -0.0002 -2.04% 0.00954 0.00979 0.00878 816,418.00
Jun 07 2024 0.00979 -0.00062 -5.96% 0.01041 0.01059 0.00946 894,397.00
Jun 06 2024 0.01041 -0.00014 -1.33% 0.01055 0.01094 0.01041 1,249,240.00
Jun 05 2024 0.01055 0.00011 1.05% 0.01035 0.01058 0.01001 1,058,866.00
Jun 04 2024 0.01044 0.00003 0.29% 0.01035 0.01094 0.00971 2,386,829.00
Jun 03 2024 0.01041 0.00155 17.49% 0.00886 0.01089 0.00833 4,146,582.00
Jun 02 2024 0.00886 0.00052 6.24% 0.00834 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% 0.0083 0.00837 0.00798 304,371.00
May 29 2024 0.0083 0.0002 2.47% 0.0081 0.00836 0.008 589,359.00
May 28 2024 0.0081 -0.00039 -4.59% 0.00849 0.00862 0.0078 1,305,530.00
May 27 2024 0.00849 0.00022 2.66% 0.00824 0.00857 0.00786 2,161,712.00
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% 0.00814 0.00828 0.008 498,135.00
May 24 2024 0.00814 0.00025 3.17% 0.00789 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 0.00044 5.53% 0.008 0.00894 0.008 1,390,063.00
May 20 2024 0.00795 0.00026 3.38% 0.00764 0.00798 0.00736 1,854,292.00
May 19 2024 0.00769 -0.00022 -2.78% 0.00791 0.00823 0.00762 974,862.00
May 18 2024 0.00791 -0.00028 -3.42% 0.00819 0.00819 0.00752 3,151,399.00
May 17 2024 0.00819 -0.00019 -2.27% 0.00838 0.00877 0.00788 3,452,179.00
May 16 2024 0.00838 0.00113 15.59% 0.00725 0.0087 0.00723 3,079,561.00
May 15 2024 0.00725 -0.00016 -2.16% 0.00741 0.00769 0.00711 1,050,278.00
May 14 2024 0.00741 -0.0004 -5.12% 0.00786 0.00799 0.00741 1,275,442.00
May 13 2024 0.00781 -0.00051 -6.13% 0.00826 0.0083 0.00781 2,839,356.00
May 12 2024 0.00832 0.00003 0.36% 0.00829 0.00844 0.008 771,874.00
May 11 2024 0.00829 -0.00008 -0.96% 0.00859 0.00879 0.00822 543,708.00
May 10 2024 0.00837 -0.00027 -3.13% 0.00864 0.00867 0.00821 2,113,518.00
May 09 2024 0.00864 -0.00037 -4.11% 0.00896 0.00927 0.00861 1,016,598.00
May 08 2024 0.00901 -0.00032 -3.43% 0.00933 0.00972 0.00896 1,224,043.00
May 07 2024 0.00933 -0.00007 -0.74% 0.00936 0.0094 0.00908 701,792.00
May 06 2024 0.0094 0.00036 3.98% 0.00891 0.00985 0.00886 950,736.00
May 05 2024 0.00904 0.00011 1.23% 0.00893 0.00931 0.00886 483,862.00
May 04 2024 0.00893 -0.00031 -3.35% 0.00924 0.00963 0.00875 1,099,445.00
May 03 2024 0.00924 0.00023 2.55% 0.00901 0.00924 0.0086 811,263.00
May 02 2024 0.00901 0.00013 1.46% 0.0089 0.00926 0.00842 1,395,695.00
May 01 2024 0.00888 0.00017 1.95% 0.00871 0.00914 0.00861 829,281.00
Apr 30 2024 0.00871 -0.00046 -5.02% 0.00917 0.0093 0.00871 705,472.00
Apr 29 2024 0.00917 -0.00036 -3.78% 0.00981 0.01033 0.00913 1,259,142.00
Apr 28 2024 0.00953 0.00012 1.28% 0.00941 0.00987 0.00921 1,420,814.00
Apr 27 2024 0.00941 -0.0004 -4.08% 0.00981 0.00981 0.00906 961,758.00
Apr 26 2024 0.00981 -0.00029 -2.87% 0.01004 0.01025 0.00981 320,748.00
Apr 25 2024 0.0101 0.00049 5.10% 0.00961 0.01013 0.00961 430,038.00
Apr 24 2024 0.00961 -0.0002 -2.04% 0.00981 0.01033 0.00961 1,057,018.00
Apr 23 2024 0.00981 -0.00029 -2.87% 0.01001 0.01033 0.00981 472,094.00
Apr 22 2024 0.0101 0.00009 0.90% 0.00986 0.01049 0.00955 1,528,049.00
Apr 21 2024 0.01001 -0.00031 -3.00% 0.01032 0.01049 0.00973 1,437,274.00
Apr 20 2024 0.01032 0.00077 8.06% 0.00955 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% 0.00971 0.01003 0.00937 452,630.00
Apr 17 2024 0.00971 0.00034 3.63% 0.00954 0.00985 0.00914 893,020.00
Apr 16 2024 0.00937 -0.00022 -2.29% 0.00962 0.01009 0.00911 1,047,257.00
Apr 15 2024 0.00959 -0.0009 -8.58% 0.01049 0.01054 0.00934 1,554,219.00
Apr 14 2024 0.01049 0.0013 14.15% 0.00929 0.01059 0.00929 938,880.00
Apr 13 2024 0.00919 -0.00112 -10.86% 0.01021 0.01062 0.0088 2,593,881.00
Apr 12 2024 0.01031 -0.00075 -6.78% 0.01106 0.01134 0.00965 2,141,902.00
Apr 11 2024 0.01106 -0.00013 -1.16% 0.01119 0.01129 0.01088 888,218.00
Apr 10 2024 0.01119 -0.00025 -2.19% 0.01144 0.01157 0.01104 1,082,411.00
Apr 09 2024 0.01144 -0.00007 -0.61% 0.01147 0.01269 0.01121 1,258,691.00
Apr 08 2024 0.01151 0.00014 1.23% 0.01137 0.01229 0.0113 4,669,229.00
Apr 07 2024 0.01137 -0.00011 -0.96% 0.01148 0.01183 0.01136 612,313.00
Apr 06 2024 0.01148 0.00016 1.41% 0.01169 0.01209 0.01036 2,538,578.00
Apr 05 2024 0.01132 -0.0003 -2.58% 0.01162 0.01164 0.01122 758,011.00
Apr 04 2024 0.01162 -0.00063 -5.14% 0.01225 0.01269 0.01162 1,646,969.00
Apr 03 2024 0.01225 -0.00104 -7.83% 0.01274 0.01282 0.01221 2,824,722.00
Apr 02 2024 0.01329 0.00033 2.55% 0.01299 0.01329 0.01219 2,443,179.00
Apr 01 2024 0.01296 -0.00027 -2.04% 0.01329 0.01399 0.01198 6,169,440.00
Mar 31 2024 0.01323 0.00084 6.78% 0.01239 0.01459 0.01166 5,878,989.00
Mar 30 2024 0.01239 0.0002 1.64% 0.01219 0.01331 0.01219 616,335.00
Mar 29 2024 0.01219 -0.00069 -5.36% 0.01288 0.01375 0.01216 1,761,418.00
Mar 28 2024 0.01288 0.00079 6.53% 0.01209 0.01288 0.01161 936,346.00
Mar 27 2024 0.01209 -0.00062 -4.88% 0.01271 0.01271 0.01189 493,829.00
Mar 26 2024 0.01271 0.00062 5.13% 0.01212 0.01339 0.01212 1,711,231.00
Mar 25 2024 0.01209 -0.00026 -2.11% 0.01245 0.0127 0.01181 5,320,288.00
Mar 24 2024 0.01235 0.0003 2.49% 0.01205 0.01241 0.01136 1,126,644.00
Mar 23 2024 0.01205 -0.00041 -3.29% 0.01246 0.01255 0.01171 1,020,231.00
Mar 22 2024 0.01246 -0.00071 -5.39% 0.01317 0.01341 0.01204 2,378,133.00
Mar 21 2024 0.01317 0.00188 16.65% 0.01129 0.0132 0.01109 2,733,136.00
Mar 20 2024 0.01129 0.00083 7.93% 0.01046 0.01149 0.01011 6,484,774.00
Mar 19 2024 0.01046 -0.00046 -4.21% 0.01092 0.01104 0.00985 2,357,672.00
Mar 18 2024 0.01092 -0.00084 -7.14% 0.01175 0.01179 0.01091 2,833,008.00
Mar 17 2024 0.01176 0.00071 6.43% 0.01105 0.01294 0.01092 2,652,157.00
Mar 16 2024 0.01105 -0.00007 -0.63% 0.01121 0.01205 0.01081 7,437,482.00

Your Recent History

COIN
SGBEUR
Songbird
BIT
P1ML11
BNP Paribas Issuance
BIT
UC0HLF
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved