SGBUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 0.00914 | 0.00003 | 0.33% | 0.00912 | 0.00936 | 0.00888 | 5,037,679.00 |
Jun 18 2024 | 0.00911 | -0.00027 | -2.88% | 0.00935 | 0.00999 | 0.00868 | 7,036,973.00 |
Jun 17 2024 | 0.00938 | -0.00014 | -1.47% | 0.00944 | 0.01001 | 0.00895 | 10,132,515.00 |
Jun 16 2024 | 0.00952 | 0.00021 | 2.26% | 0.00948 | 0.01009 | 0.00912 | 3,076,749.00 |
Jun 15 2024 | 0.00931 | -0.00005 | -0.53% | 0.00933 | 0.00954 | 0.00883 | 5,228,776.00 |
Jun 14 2024 | 0.00936 | -0.00023 | -2.40% | 0.00953 | 0.00995 | 0.00926 | 7,103,953.00 |
Jun 13 2024 | 0.00959 | -0.00042 | -4.20% | 0.01002 | 0.0118 | 0.00959 | 8,784,841.00 |
Jun 12 2024 | 0.01001 | 0.00023 | 2.35% | 0.00968 | 0.01024 | 0.0094 | 4,650,765.00 |
Jun 11 2024 | 0.00978 | -0.00038 | -3.74% | 0.01025 | 0.01059 | 0.00913 | 4,942,738.00 |
Jun 10 2024 | 0.01016 | -0.00114 | -10.09% | 0.01127 | 0.01129 | 0.01002 | 14,137,088.00 |
Jun 09 2024 | 0.0113 | 0.00094 | 9.07% | 0.01029 | 0.01145 | 0.00995 | 7,835,496.00 |
Jun 08 2024 | 0.01036 | 0.00007 | 0.68% | 0.01028 | 0.01068 | 0.00947 | 3,677,879.00 |
Jun 07 2024 | 0.01029 | -0.00103 | -9.10% | 0.0113 | 0.01156 | 0.01017 | 5,783,612.00 |
Jun 06 2024 | 0.01132 | 0.00002 | 0.18% | 0.01128 | 0.01194 | 0.01125 | 6,003,893.00 |
Jun 05 2024 | 0.0113 | -0.00009 | -0.79% | 0.01133 | 0.01152 | 0.01079 | 5,397,898.00 |
Jun 04 2024 | 0.01139 | 0.00009 | 0.80% | 0.0113 | 0.01188 | 0.01077 | 16,607,120.00 |
Jun 03 2024 | 0.0113 | 0.00144 | 14.60% | 0.00989 | 0.0119 | 0.00899 | 22,267,071.00 |
Jun 02 2024 | 0.00986 | 0.00079 | 8.71% | 0.00903 | 0.01005 | 0.00867 | 6,761,756.00 |
Jun 01 2024 | 0.00907 | 0.00029 | 3.30% | 0.00879 | 0.00907 | 0.00876 | 3,490,697.00 |
May 31 2024 | 0.00878 | 0.00008 | 0.92% | 0.00868 | 0.00889 | 0.00851 | 2,918,985.00 |
May 30 2024 | 0.0087 | -0.00013 | -1.47% | 0.00883 | 0.00895 | 0.0086 | 4,011,967.00 |
May 29 2024 | 0.00883 | 0.0001 | 1.15% | 0.00873 | 0.00909 | 0.00868 | 3,091,660.00 |
May 28 2024 | 0.00873 | -0.00031 | -3.43% | 0.00903 | 0.00925 | 0.00847 | 8,855,906.00 |
May 27 2024 | 0.00904 | 0.00007 | 0.78% | 0.00896 | 0.00933 | 0.00866 | 6,522,864.00 |
May 26 2024 | 0.00897 | 0.0003 | 3.46% | 0.00867 | 0.00914 | 0.00833 | 5,586,881.00 |
May 25 2024 | 0.00867 | -0.00008 | -0.91% | 0.00875 | 0.00898 | 0.0085 | 1,584,346.00 |
May 24 2024 | 0.00875 | 0.00022 | 2.58% | 0.00854 | 0.00883 | 0.00815 | 5,410,823.00 |
May 23 2024 | 0.00853 | -0.0001 | -1.16% | 0.00863 | 0.00909 | 0.00851 | 4,401,388.00 |
May 22 2024 | 0.00863 | -0.00031 | -3.47% | 0.00907 | 0.0092 | 0.00846 | 4,270,121.00 |
May 21 2024 | 0.00894 | 0.00028 | 3.23% | 0.0087 | 0.00975 | 0.00865 | 13,205,613.00 |
May 20 2024 | 0.00866 | 0.00027 | 3.22% | 0.00836 | 0.00867 | 0.00795 | 9,933,404.00 |
May 19 2024 | 0.00839 | -0.0002 | -2.33% | 0.0086 | 0.00896 | 0.00829 | 4,636,104.00 |
May 18 2024 | 0.00859 | -0.00033 | -3.70% | 0.0088 | 0.00894 | 0.00848 | 5,681,457.00 |
May 17 2024 | 0.00892 | -0.00018 | -1.98% | 0.00912 | 0.00956 | 0.00857 | 14,384,083.00 |
May 16 2024 | 0.0091 | 0.00121 | 15.34% | 0.00789 | 0.00947 | 0.00784 | 9,666,795.00 |
May 15 2024 | 0.00789 | -0.00011 | -1.38% | 0.00801 | 0.00837 | 0.00768 | 14,682,567.00 |
May 14 2024 | 0.008 | -0.00043 | -5.10% | 0.00848 | 0.00861 | 0.008 | 6,113,077.00 |
May 13 2024 | 0.00843 | -0.00054 | -6.02% | 0.00882 | 0.00908 | 0.00841 | 8,283,027.00 |
May 12 2024 | 0.00897 | 0.00006 | 0.67% | 0.00891 | 0.00913 | 0.00882 | 1,211,914.00 |
May 11 2024 | 0.00891 | -0.00009 | -1.00% | 0.009 | 0.00931 | 0.00883 | 2,358,100.00 |
May 10 2024 | 0.009 | -0.0003 | -3.23% | 0.00927 | 0.00935 | 0.00881 | 11,691,582.00 |
May 09 2024 | 0.0093 | -0.00057 | -5.78% | 0.00962 | 0.00997 | 0.00927 | 9,797,745.00 |
May 08 2024 | 0.00987 | -0.00008 | -0.80% | 0.00995 | 0.01045 | 0.00961 | 5,534,261.00 |
May 07 2024 | 0.00995 | -0.00015 | -1.49% | 0.01008 | 0.01015 | 0.00968 | 4,010,574.00 |
May 06 2024 | 0.0101 | 0.00036 | 3.70% | 0.00967 | 0.01018 | 0.00949 | 4,546,205.00 |
May 05 2024 | 0.00974 | 0.00009 | 0.93% | 0.00963 | 0.01002 | 0.00951 | 3,512,757.00 |
May 04 2024 | 0.00965 | -0.00033 | -3.31% | 0.01002 | 0.0104 | 0.00962 | 3,155,289.00 |
May 03 2024 | 0.00998 | 0.00021 | 2.15% | 0.00974 | 0.00999 | 0.0092 | 3,701,564.00 |
May 02 2024 | 0.00977 | 0.00041 | 4.38% | 0.00954 | 0.00996 | 0.00902 | 3,665,213.00 |
May 01 2024 | 0.00936 | -0.00001 | -0.11% | 0.00937 | 0.00979 | 0.009 | 3,431,412.00 |
Apr 30 2024 | 0.00937 | -0.00046 | -4.68% | 0.00984 | 0.01002 | 0.00916 | 3,715,269.00 |
Apr 29 2024 | 0.00983 | -0.00036 | -3.53% | 0.01007 | 0.01025 | 0.00948 | 4,844,348.00 |
Apr 28 2024 | 0.01019 | 0.00011 | 1.09% | 0.01008 | 0.01054 | 0.00964 | 5,353,364.00 |
Apr 27 2024 | 0.01008 | -0.00042 | -4.00% | 0.0105 | 0.01055 | 0.00961 | 3,442,261.00 |
Apr 26 2024 | 0.0105 | -0.00026 | -2.42% | 0.01079 | 0.01109 | 0.01046 | 3,637,867.00 |
Apr 25 2024 | 0.01076 | 0.00025 | 2.38% | 0.01051 | 0.01088 | 0.01029 | 1,718,736.00 |
Apr 24 2024 | 0.01051 | -0.00009 | -0.85% | 0.0106 | 0.01107 | 0.01026 | 3,561,422.00 |
Apr 23 2024 | 0.0106 | -0.00018 | -1.67% | 0.0107 | 0.011 | 0.01044 | 2,481,204.00 |
Apr 22 2024 | 0.01078 | 0.00011 | 1.03% | 0.011 | 0.01111 | 0.01055 | 3,680,618.00 |
Apr 21 2024 | 0.01067 | -0.00034 | -3.09% | 0.01101 | 0.01125 | 0.01035 | 3,571,344.00 |
Apr 20 2024 | 0.01101 | 0.00087 | 8.58% | 0.01016 | 0.01112 | 0.00994 | 9,048,523.00 |
Apr 19 2024 | 0.01014 | -0.00036 | -3.43% | 0.0105 | 0.01101 | 0.00989 | 6,779,380.00 |
Apr 18 2024 | 0.0105 | 0.0001 | 0.96% | 0.01039 | 0.01068 | 0.00996 | 2,566,238.00 |
Apr 17 2024 | 0.0104 | 0.00036 | 3.59% | 0.01009 | 0.01041 | 0.00957 | 3,444,439.00 |
Apr 16 2024 | 0.01004 | -0.00016 | -1.57% | 0.01013 | 0.0108 | 0.0096 | 4,072,290.00 |
Apr 15 2024 | 0.0102 | -0.00102 | -9.09% | 0.01123 | 0.01128 | 0.00989 | 5,284,393.00 |
Apr 14 2024 | 0.01122 | 0.00157 | 16.27% | 0.00971 | 0.01133 | 0.0097 | 3,172,200.00 |
Apr 13 2024 | 0.00965 | -0.00121 | -11.14% | 0.01083 | 0.01128 | 0.00928 | 6,790,924.00 |
Apr 12 2024 | 0.01086 | -0.00099 | -8.35% | 0.01176 | 0.01215 | 0.01043 | 5,830,026.00 |
Apr 11 2024 | 0.01185 | -0.00015 | -1.25% | 0.01202 | 0.01211 | 0.0114 | 2,514,949.00 |
Apr 10 2024 | 0.012 | -0.00043 | -3.46% | 0.01243 | 0.01257 | 0.01182 | 3,959,093.00 |
Apr 09 2024 | 0.01243 | -0.00006 | -0.48% | 0.01249 | 0.014 | 0.01202 | 4,422,098.00 |
Apr 08 2024 | 0.01249 | 0.00019 | 1.54% | 0.01224 | 0.013 | 0.01216 | 4,479,449.00 |
Apr 07 2024 | 0.0123 | -0.00013 | -1.05% | 0.01242 | 0.01287 | 0.01227 | 1,977,195.00 |
Apr 06 2024 | 0.01243 | 0.00005 | 0.40% | 0.0127 | 0.01314 | 0.01112 | 13,785,063.00 |
Apr 05 2024 | 0.01238 | -0.00032 | -2.52% | 0.01272 | 0.01272 | 0.01211 | 2,200,480.00 |
Apr 04 2024 | 0.0127 | -0.00071 | -5.29% | 0.01339 | 0.01339 | 0.01258 | 3,825,339.00 |
Apr 03 2024 | 0.01341 | -0.00039 | -2.83% | 0.01365 | 0.01373 | 0.0132 | 3,756,918.00 |
Apr 02 2024 | 0.0138 | -0.0001 | -0.72% | 0.01389 | 0.0144 | 0.01305 | 8,529,678.00 |
Apr 01 2024 | 0.0139 | -0.00038 | -2.66% | 0.01427 | 0.01507 | 0.01276 | 9,609,858.00 |
Mar 31 2024 | 0.01428 | 0.00105 | 7.94% | 0.01324 | 0.01598 | 0.01213 | 14,830,563.00 |
Mar 30 2024 | 0.01323 | -0.0001 | -0.75% | 0.0133 | 0.01369 | 0.01315 | 2,248,359.00 |
Mar 29 2024 | 0.01333 | -0.00061 | -4.38% | 0.01378 | 0.01428 | 0.01312 | 3,469,868.00 |
Mar 28 2024 | 0.01394 | 0.00104 | 8.06% | 0.01289 | 0.01417 | 0.01288 | 3,291,794.00 |
Mar 27 2024 | 0.0129 | -0.0008 | -5.84% | 0.01368 | 0.01381 | 0.0128 | 3,275,382.00 |
Mar 26 2024 | 0.0137 | 0.0006 | 4.58% | 0.01318 | 0.01476 | 0.01315 | 12,427,670.00 |
Mar 25 2024 | 0.0131 | -0.00033 | -2.46% | 0.01354 | 0.01376 | 0.01275 | 5,380,458.00 |
Mar 24 2024 | 0.01343 | 0.00059 | 4.60% | 0.01284 | 0.01343 | 0.01237 | 2,994,469.00 |
Mar 23 2024 | 0.01284 | -0.00038 | -2.87% | 0.01317 | 0.01337 | 0.01265 | 2,306,549.00 |
Mar 22 2024 | 0.01322 | -0.00098 | -6.90% | 0.01434 | 0.01459 | 0.01287 | 4,079,131.00 |