SGUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 20 2024 | 0.568819 | 0.055653 | 10.84% | 0.51094 | 0.571368 | 0.49567 | 0.00 |
Mar 19 2024 | 0.513167 | -0.056832 | -9.97% | 0.569015 | 0.57181 | 0.510227 | 0.00 |
Mar 18 2024 | 0.569998 | -0.017673 | -3.01% | 0.61834 | 0.622772 | 0.560604 | 0.00 |
Mar 17 2024 | 0.587671 | 0.018417 | 3.24% | 0.57398 | 0.594479 | 0.553635 | 0.00 |
Mar 16 2024 | 0.569254 | -0.03579 | -5.92% | 0.605934 | 0.610938 | 0.563149 | 0.00 |