1SG Coin Values 1SG
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-06-14 | $0.7257000 | $0.7538000 | $0.7573000 | $0.7430000 |
2019-06-15 | $0.7538000 | $0.7290000 | $0.7697000 | $0.7220000 |
2019-06-16 | $0.7290000 | $0.7221000 | $0.7360000 | $0.7035000 |
2019-06-17 | $0.7221000 | $0.7289000 | $0.7440000 | $0.7240000 |
2019-06-18 | $0.7289000 | $0.7155000 | $0.7224000 | $0.7031000 |
2019-06-19 | $0.7155000 | $0.7309000 | $0.7363000 | $0.7274000 |
2019-06-20 | $0.7309000 | $0.7369000 | $0.7488000 | $0.7293000 |
2019-06-21 | $0.7369000 | $0.7386000 | $0.8014000 | $0.7374000 |
2019-06-22 | $0.7386000 | $0.7321000 | $0.7720000 | $0.7256000 |
2019-06-23 | $0.7321000 | $0.7368000 | $0.7371000 | $0.7103000 |
2019-06-24 | $0.7368000 | $0.7370000 | $0.7672000 | $0.7370000 |
2019-06-25 | $0.7370000 | $0.7641000 | $0.7641000 | $0.7495000 |
2019-06-26 | $0.7641000 | $0.7243000 | $0.8057000 | $0.6745000 |
2019-06-27 | $0.7243000 | $0.7364000 | $0.7681000 | $0.6299000 |
2019-06-28 | $0.7364000 | $0.7255000 | $0.7747000 | $0.7255000 |
2019-06-29 | $0.7255000 | $313.42 | $317.32 | $0.7441000 |
2019-06-30 | $313.42 | $2.61 | $286.58 | $0.7544000 |
2019-07-01 | $2.61 | $0.7866000 | $2.65 | $0.7013000 |
2019-07-02 | $0.7866000 | $0.7745000 | $0.7798000 | $0.7649000 |
2019-07-03 | $0.7745000 | $0.7705000 | $0.8026000 | $0.7461000 |
2019-07-04 | $0.7705000 | $0.7295000 | $0.7355000 | $0.6636000 |
2019-07-05 | $0.7295000 | $0.7341000 | $0.7546000 | $0.7169000 |
2019-07-06 | $0.7341000 | $0.7323000 | $0.7387000 | $0.7079000 |
2019-07-07 | $0.7323000 | $0.7388000 | $0.7832000 | $0.7284000 |
2019-07-08 | $0.7388000 | $0.7385000 | $0.7598000 | $0.7338000 |
2019-07-09 | $0.7385000 | $0.7349000 | $0.7408000 | $0.6971000 |
2019-07-10 | $0.7349000 | $0.7329000 | $0.7458000 | $0.6584000 |
2019-07-11 | $0.7329000 | $0.7407000 | $0.7461000 | $0.6819000 |
2019-07-12 | $0.7407000 | $0.7345000 | $0.7596000 | $0.7260000 |
2019-07-13 | $0.7345000 | $0.7358000 | $0.7517000 | $0.7173000 |
2019-07-14 | $0.7358000 | $0.7339000 | $0.7339000 | $0.6170000 |
2019-07-15 | $0.7339000 | $0.7303000 | $0.8046000 | $0.7152000 |
2019-07-16 | $0.7303000 | $0.7297000 | $0.7448000 | $0.6251000 |
2019-07-17 | $0.7297000 | $0.7370000 | $0.7976000 | $0.7148000 |
2019-07-18 | $0.7370000 | $0.7366000 | $0.8019000 | $0.7357000 |
2019-07-19 | $0.7366000 | $0.7366000 | $0.7541000 | $0.7209000 |
2019-07-20 | $0.7366000 | $0.7403000 | $0.7630000 | $0.7140000 |
2019-07-21 | $0.7403000 | $0.7328000 | $0.7567000 | $0.7296000 |
2019-07-22 | $0.7328000 | $0.7312000 | $0.7477000 | $0.7038000 |
2019-07-23 | $0.7312000 | $0.7098000 | $0.7398000 | $0.7079000 |
2019-07-24 | $0.7098000 | $0.7317000 | $0.7791000 | $0.7223000 |
2019-07-25 | $0.7317000 | $0.7313000 | $0.7445000 | $0.7166000 |
2019-07-26 | $0.7313000 | $0.7388000 | $0.7493000 | $0.7307000 |
2019-07-27 | $0.7388000 | $0.7326000 | $0.7417000 | $0.6783000 |
2019-07-28 | $0.7326000 | $0.7274000 | $0.7711000 | $0.7274000 |
2019-07-29 | $0.7274000 | $0.7305000 | $0.7390000 | $0.7187000 |
2019-07-30 | $0.7305000 | $0.7295000 | $0.7430000 | $0.7184000 |
2019-07-31 | $0.7295000 | $0.7285000 | $0.7611000 | $0.7285000 |
2019-08-01 | $0.7285000 | $0.7291000 | $0.7458000 | $0.7228000 |
2019-08-02 | $0.7291000 | $0.7299000 | $0.7406000 | $0.7134000 |
2019-08-03 | $0.7299000 | $0.7240000 | $0.7447000 | $0.7222000 |
2019-08-04 | $0.7240000 | $0.7195000 | $0.7262000 | $0.7195000 |
2019-08-05 | $0.7195000 | $0.7548000 | $0.7548000 | $0.7534000 |
2019-08-06 | $0.7548000 | $0.7314000 | $0.7314000 | $0.7314000 |
2019-08-07 | $0.7314000 | $0.7315000 | $0.7315000 | $0.7315000 |
2019-08-08 | $0.7315000 | $0.7160000 | $0.7160000 | $0.7135000 |
2019-08-09 | $0.7160000 | $0.6813000 | $0.6813000 | $0.6813000 |
2019-08-10 | $0.6813000 | $0.7242000 | $0.7324000 | $0.6677000 |
2019-08-11 | $0.7242000 | $0.7217000 | $0.7606000 | $0.7217000 |
2019-08-12 | $0.7217000 | $0.7234000 | $0.7251000 | $0.7046000 |
2019-08-13 | $0.7234000 | $0.7218000 | $0.7362000 | $0.7120000 |
2019-08-14 | $0.7218000 | $0.7199000 | $0.7241000 | $0.6453000 |
2019-08-15 | $0.7199000 | $0.7228000 | $0.7678000 | $0.7185000 |
2019-08-16 | $0.7228000 | $0.7192000 | $0.7370000 | $0.7029000 |
2019-08-17 | $0.7192000 | $0.7197000 | $0.7344000 | $0.7182000 |
2019-08-18 | $0.7197000 | $0.7236000 | $0.7660000 | $0.6910000 |
2019-08-19 | $0.7236000 | $0.7190000 | $0.7682000 | $0.6994000 |
2019-08-20 | $0.7190000 | $0.7209000 | $0.7270000 | $0.6981000 |
2019-08-21 | $0.7209000 | $0.6953000 | $0.6972000 | $0.6871000 |
2019-08-22 | $0.6953000 | $0.7132000 | $0.7378000 | $0.7069000 |
2019-08-23 | $0.7132000 | $0.7215000 | $0.7373000 | $0.7100000 |
2019-08-24 | $0.7215000 | $0.7213000 | $0.7395000 | $0.7051000 |
2019-08-25 | $0.7213000 | $0.7204000 | $0.7308000 | $0.7012000 |
2019-08-26 | $0.7204000 | $0.7205000 | $18.85 | $0.6884000 |
2019-08-27 | $0.7205000 | $0.7214000 | $18.72 | $0.6963000 |
2019-08-28 | $0.7214000 | $0.7195000 | $17.30 | $0.6540000 |
2019-08-29 | $0.7195000 | $0.7197000 | $16.90 | $0.7011000 |
2019-08-30 | $0.7197000 | $0.7208000 | $16.85 | $0.6977000 |
2019-08-31 | $0.7208000 | $0.7210000 | $17.22 | $0.7143000 |
2019-09-01 | $0.7210000 | $0.7232000 | $17.14 | $0.7011000 |
2019-09-02 | $0.7232000 | $0.7236000 | $0.7562000 | $0.7084000 |
2019-09-03 | $0.7236000 | $0.7205000 | $17.91 | $0.6897000 |
2019-09-04 | $0.7205000 | $0.7245000 | $17.50 | $0.6913000 |
2019-09-05 | $0.7245000 | $0.7184000 | $17.44 | $0.6975000 |
2019-09-06 | $0.7184000 | $0.7241000 | $16.95 | $0.6931000 |
2019-09-07 | $0.7241000 | $0.7258000 | $17.83 | $0.6983000 |
2019-09-08 | $0.7258000 | $0.7250000 | $9.08 | $0.7014000 |
2019-09-09 | $0.7250000 | $0.7176000 | $9.04 | $0.6977000 |
2019-09-10 | $0.7176000 | $0.7254000 | $9.00 | $0.7038000 |
2019-09-11 | $0.7254000 | $0.7275000 | $8.75 | $0.6927000 |
2019-09-12 | $0.7275000 | $0.7335000 | $4.60 | $0.7132000 |
2019-09-13 | $0.7335000 | $0.7277000 | $0.7511000 | $0.7075000 |
2019-09-14 | $0.7277000 | $0.7299000 | $0.7669000 | $0.7299000 |
2019-09-15 | $0.7299000 | $0.7278000 | $0.7407000 | $0.7096000 |
2019-09-16 | $0.7278000 | $0.7305000 | $0.7657000 | $0.7216000 |
2019-09-17 | $0.7305000 | $0.7170000 | $0.7701000 | $0.6985000 |
2019-09-18 | $0.7170000 | $0.7144000 | $0.7357000 | $0.6888000 |
2019-09-19 | $0.7144000 | $0.7322000 | $0.7822000 | $0.7234000 |
2019-09-20 | $0.7322000 | $0.7209000 | $0.7489000 | $0.7045000 |
2019-09-21 | $0.7209000 | $0.7178000 | $0.7219000 | $0.6993000 |
2019-09-22 | $0.7178000 | $0.7184000 | $0.7363000 | $0.7042000 |
2019-09-23 | $0.7184000 | $0.7163000 | $0.7273000 | $0.6835000 |
2019-09-24 | $0.7163000 | $0.7163000 | $0.7706000 | $0.5908000 |
2019-09-25 | $0.7163000 | $0.7183000 | $0.7502000 | $0.6848000 |
2019-09-26 | $0.7183000 | $0.7189000 | $8.30 | $0.6999000 |
2019-09-27 | $0.7189000 | $0.7237000 | $7.41 | $0.6984000 |
2019-09-28 | $0.7237000 | $0.7218000 | $7.40 | $0.6992000 |
2019-09-29 | $0.7218000 | $0.7218000 | $0.7418000 | $0.7026000 |
2019-09-30 | $0.7218000 | $0.7286000 | $0.7889000 | $0.7286000 |
2019-10-01 | $0.7286000 | $0.7216000 | $0.7454000 | $0.6802000 |
2019-10-02 | $0.7216000 | $0.7250000 | $0.7490000 | $0.7215000 |
2019-10-03 | $0.7250000 | $0.7180000 | $0.7373000 | $0.6998000 |
2019-10-04 | $0.7180000 | $0.7207000 | $0.7334000 | $0.7103000 |
2019-10-05 | $0.7207000 | $0.7241000 | $0.7375000 | $0.7212000 |
2019-10-06 | $0.7241000 | $0.7188000 | $0.7267000 | $0.6940000 |
2019-10-07 | $0.7188000 | $0.7200000 | $0.7653000 | $0.7147000 |
2019-10-08 | $0.7200000 | $0.7202000 | $0.7327000 | $0.7117000 |
2019-10-09 | $0.7202000 | $0.7167000 | $0.7735000 | $0.7157000 |
2019-10-10 | $0.7167000 | $0.7320000 | $0.7431000 | $0.7098000 |
2019-10-11 | $0.7320000 | $0.7069000 | $0.7069000 | $0.6908000 |
2019-10-12 | $0.7069000 | $0.7036000 | $0.7036000 | $0.7036000 |
2019-10-13 | $0.7036000 | $0.7257000 | $0.7306000 | $0.7086000 |
2019-10-14 | $0.7257000 | $0.7286000 | $0.7491000 | $0.7138000 |
2019-10-15 | $0.7286000 | $0.7210000 | $0.7423000 | $0.7024000 |
2019-10-16 | $0.7210000 | $0.7193000 | $1.55 | $0.6971000 |
2019-10-17 | $0.7193000 | $0.7230000 | $0.7494000 | $0.7164000 |
2019-10-18 | $0.7230000 | $0.7231000 | $0.7354000 | $0.7036000 |
2019-10-19 | $0.7231000 | $0.7233000 | $0.7283000 | $0.7098000 |
2019-10-20 | $0.7233000 | $0.7239000 | $0.7470000 | $0.7201000 |
2019-10-21 | $0.7239000 | $0.7190000 | $0.7293000 | $0.7015000 |
2019-10-22 | $0.7190000 | $0.7070000 | $0.7077000 | $0.6869000 |
2019-10-23 | $0.7070000 | $0.6896000 | $0.6896000 | $0.6702000 |
2019-10-24 | $0.6896000 | $0.6433000 | $0.6829000 | $0.6433000 |
2019-10-25 | $0.6433000 | $0.7186000 | $0.7261000 | $0.7186000 |
2019-10-26 | $0.7186000 | $0.6898000 | $0.7122000 | $0.6898000 |
2019-10-27 | $0.6898000 | $0.4609000 | $0.7818000 | $0.2959000 |
2019-10-28 | $0.4609000 | $0.7211000 | $5.46 | $0.2939000 |
2019-10-29 | $0.7211000 | $0.7337000 | $0.7568000 | $0.7337000 |
2019-10-30 | $0.7337000 | $0.7236000 | $2.75 | $0.7045000 |
2019-10-31 | $0.7236000 | $0.7327000 | $2.74 | $0.6984000 |
2019-11-01 | $0.7327000 | $0.7371000 | $1.83 | $0.7226000 |
2019-11-02 | $0.7371000 | $0.7232000 | $1.65 | $0.7232000 |
2019-11-03 | $0.7232000 | $0.7335000 | $0.7353000 | $0.7171000 |
2019-11-04 | $0.7322000 | $0.7277000 | $0.7506000 | $0.7251000 |
2019-11-05 | $0.7277000 | $0.7277000 | $0.8025000 | $0.7214000 |
2019-11-06 | $0.7277000 | $0.7367000 | $0.7531000 | $0.7298000 |
2019-11-07 | $0.7367000 | $0.7243000 | $0.7243000 | $0.7150000 |
2019-11-08 | $0.7243000 | $0.7141000 | $0.7144000 | $0.7137000 |
2019-11-09 | $0.7141000 | $0.7186000 | $0.7221000 | $0.7180000 |
2019-11-10 | $0.7186000 | $0.7348000 | $0.7360000 | $0.7341000 |
2019-11-11 | $0.7348000 | $0.7054000 | $0.7178000 | $0.7052000 |
2019-11-12 | $0.7054000 | $0.7143000 | $0.7188000 | $0.7136000 |
2019-11-13 | $0.7143000 | $0.7225000 | $0.7306000 | $0.7182000 |
2019-11-14 | $0.7225000 | $0.7094000 | $0.7094000 | $0.7094000 |
2019-11-15 | $0.7094000 | $0.7194000 | $0.7250000 | $0.6915000 |
2019-11-16 | $0.7194000 | $0.7209000 | $0.7332000 | $0.7171000 |
2019-11-17 | $0.7209000 | $0.7211000 | $0.7348000 | $0.7105000 |
2019-11-18 | $0.7211000 | $5.35 | $5.35 | $0.6259000 |
2019-11-19 | $5.35 | $0.7250000 | $5.28 | $0.7060000 |
2019-11-20 | $0.7250000 | $0.7200000 | $0.7242000 | $0.7054000 |
2019-11-21 | $0.7200000 | $0.7221000 | $0.7256000 | $0.6605000 |
2019-11-22 | $0.7221000 | $0.7140000 | $0.7146000 | $0.6655000 |
2019-11-23 | $0.7140000 | $0.7225000 | $0.7284000 | $0.7225000 |
2019-11-24 | $0.7225000 | $0.6611000 | $0.6656000 | $0.6611000 |
2019-11-25 | $0.6611000 | $0.6884000 | $0.6884000 | $0.6884000 |
2019-11-26 | $0.6884000 | $0.6968000 | $0.6968000 | $0.6968000 |
2019-11-27 | $0.6968000 | $0.7189000 | $0.7481000 | $0.7186000 |
2019-11-28 | $0.7189000 | $0.5314000 | $2.12 | $0.5314000 |
2019-11-29 | $0.5314000 | $0.7256000 | $2.32 | $0.5441000 |
2019-11-30 | $0.7256000 | $0.7201000 | $0.7201000 | $0.7054000 |
2019-12-01 | $0.7201000 | $0.7294000 | $0.7427000 | $0.7161000 |
2019-12-02 | $0.7294000 | $0.7204000 | $0.7322000 | $0.7189000 |
2019-12-03 | $0.7204000 | $0.7168000 | $0.7386000 | $0.7019000 |
2019-12-04 | $0.7168000 | $0.7214000 | $0.7241000 | $0.7026000 |
2019-12-05 | $0.7214000 | $0.7312000 | $0.7416000 | $0.7288000 |
2019-12-06 | $0.7312000 | $0.7311000 | $0.7349000 | $0.7311000 |
2019-12-07 | $0.7311000 | $0.7228000 | $0.7249000 | $0.7153000 |
2019-12-08 | $0.7228000 | $0.7231000 | $0.7444000 | $0.7175000 |
2019-12-09 | $0.7231000 | $0.7211000 | $0.7244000 | $0.7016000 |
2019-12-10 | $0.7211000 | $0.7216000 | $0.7290000 | $0.7065000 |
2019-12-11 | $0.7216000 | $0.7218000 | $0.7270000 | $0.7048000 |
2019-12-12 | $0.7218000 | $0.7209000 | $0.7466000 | $0.7151000 |
2019-12-13 | $0.7209000 | $0.7211000 | $0.7292000 | $0.7188000 |
2019-12-14 | $0.7211000 | $0.7221000 | $0.7245000 | $0.7064000 |
2019-12-15 | $0.7221000 | $0.7193000 | $0.7340000 | $0.7133000 |
2019-12-16 | $0.7193000 | $0.7202000 | $0.7263000 | $0.6661000 |
2019-12-17 | $0.7202000 | $0.7222000 | $0.7300000 | $0.6585000 |
2019-12-18 | $0.7222000 | $0.7251000 | $0.8168000 | $0.7231000 |
2019-12-19 | $0.7251000 | $0.7282000 | $0.7383000 | $0.6963000 |
2019-12-20 | $0.7282000 | $0.7220000 | $0.7348000 | $0.7170000 |
2019-12-21 | $0.7220000 | $0.7230000 | $0.7255000 | $0.7156000 |
2019-12-22 | $0.7230000 | $0.7230000 | $0.7523000 | $0.7175000 |
2019-12-23 | $0.7230000 | $0.7412000 | $0.7457000 | $0.4498000 |
2019-12-24 | $0.7412000 | $0.7365000 | $0.7407000 | $0.7278000 |
2019-12-25 | $0.7365000 | $0.7197000 | $0.7197000 | $0.7197000 |
2019-12-26 | $0.7197000 | $0.7233000 | $0.7233000 | $0.7233000 |
2019-12-27 | $0.7233000 | $0.6368000 | $0.7278000 | $0.6325000 |
2019-12-28 | $0.6368000 | $0.6454000 | $0.6454000 | $0.6454000 |
2019-12-29 | $0.6454000 | $0.6773000 | $0.6773000 | $0.6773000 |
2019-12-30 | $0.6773000 | $0.6615000 | $0.6615000 | $0.6615000 |
2019-12-31 | $0.6615000 | $0.6489000 | $0.6489000 | $0.6489000 |
2020-01-01 | $0.6489000 | $0.6574000 | $0.6574000 | $0.6574000 |
2020-01-02 | $0.6574000 | $0.6402000 | $0.6402000 | $0.6402000 |
2020-01-03 | $0.6402000 | $0.4715000 | $0.6758000 | $0.4715000 |
2020-01-04 | $0.4715000 | $0.4718000 | $0.4718000 | $0.4718000 |
2020-01-05 | $0.4718000 | $0.4757000 | $0.4757000 | $0.4757000 |
2020-01-06 | $0.4757000 | $0.5067000 | $0.5067000 | $0.5067000 |
2020-01-07 | $0.5067000 | $0.5028000 | $0.5028000 | $0.5028000 |
2020-01-08 | $0.5028000 | $0.7203000 | $0.7378000 | $0.4940000 |
2020-01-09 | $0.7203000 | $0.7207000 | $0.7327000 | $0.7016000 |
2020-01-10 | $0.7207000 | $0.7206000 | $0.7696000 | $0.7187000 |
2020-01-11 | $0.7206000 | $0.7049000 | $0.7146000 | $0.7049000 |
2020-01-12 | $0.7049000 | $0.7240000 | $0.7240000 | $0.7240000 |
2020-01-13 | $0.7240000 | $0.7099000 | $0.7099000 | $0.7099000 |
2020-01-14 | $0.7099000 | $0.8193000 | $0.8193000 | $0.8193000 |
2020-01-15 | $0.8193000 | $0.7216000 | $1.01 | $0.5901000 |
2020-01-16 | $0.7216000 | $0.7197000 | $0.7414000 | $0.7059000 |
2020-01-17 | $0.7197000 | $0.7445000 | $0.7445000 | $0.7445000 |
2020-01-18 | $0.7445000 | $0.7632000 | $0.7632000 | $0.7632000 |
2020-01-19 | $0.7632000 | $0.6177000 | $0.7322000 | $0.5863000 |
2020-01-20 | $0.6177000 | $0.6170000 | $0.6170000 | $0.6170000 |
2020-01-21 | $0.6170000 | $0.6266000 | $0.6266000 | $0.6266000 |
2020-01-22 | $0.6266000 | $0.6208000 | $0.6208000 | $0.6208000 |
2020-01-23 | $0.6208000 | $0.6017000 | $0.6021000 | $0.6017000 |
2020-01-24 | $0.6017000 | $0.5704000 | $0.6011000 | $0.5704000 |
2020-01-25 | $0.5704000 | $0.5630000 | $0.5630000 | $0.5630000 |
2020-01-26 | $0.5630000 | $0.5889000 | $0.5889000 | $0.5889000 |
2020-01-27 | $0.5889000 | $0.5967000 | $0.5967000 | $0.5967000 |
2020-01-28 | $0.5967000 | $0.6179000 | $0.6179000 | $0.6179000 |
2020-01-29 | $0.6179000 | $0.6421000 | $0.6421000 | $0.6093000 |
2020-01-30 | $0.6421000 | $0.6825000 | $0.6825000 | $0.6825000 |
2020-01-31 | $0.6825000 | $0.6651000 | $0.6651000 | $0.6651000 |
2020-02-01 | $0.6651000 | $0.6795000 | $0.6795000 | $0.6795000 |
2020-02-02 | $0.6795000 | $0.6970000 | $0.6970000 | $0.6970000 |
2020-02-03 | $0.6970000 | $0.7021000 | $0.7021000 | $0.7021000 |
2020-02-04 | $0.7021000 | $0.6972000 | $0.6972000 | $0.6972000 |
2020-02-05 | $0.6972000 | $0.7290000 | $0.7542000 | $0.7290000 |
2020-02-06 | $0.7290000 | $0.7613000 | $0.7613000 | $0.7613000 |
2020-02-07 | $0.7613000 | $0.7979000 | $0.7979000 | $0.7979000 |
2020-02-08 | $0.7979000 | $0.7982000 | $0.7982000 | $0.7982000 |
2020-02-09 | $0.7982000 | $0.8175000 | $0.8175000 | $0.8175000 |
2020-02-10 | $0.8175000 | $0.7978000 | $0.7978000 | $0.7978000 |
2020-02-11 | $0.7978000 | $0.8504000 | $0.8504000 | $0.8504000 |
2020-02-12 | $0.8504000 | $0.9517000 | $0.9517000 | $0.9517000 |
2020-02-13 | $0.9517000 | $0.9604000 | $0.9604000 | $0.9604000 |
2020-02-14 | $0.9604000 | $1.02 | $1.02 | $1.02 |
2020-02-15 | $1.02 | $0.9471000 | $0.9471000 | $0.9471000 |
2020-02-16 | $0.9471000 | $0.9277000 | $0.9277000 | $0.9277000 |
2020-02-17 | $0.9277000 | $0.9586000 | $0.9586000 | $0.9586000 |
2020-02-18 | $0.9586000 | $1.01 | $1.01 | $1.01 |
2020-02-19 | $1.01 | $0.9252000 | $0.9252000 | $0.9252000 |
2020-02-20 | $0.9252000 | $0.7226000 | $0.9215000 | $0.7089000 |
2020-02-21 | $0.7226000 | $0.7246000 | $0.7519000 | $0.7246000 |
2020-02-22 | $0.7246000 | $0.7156000 | $0.7156000 | $0.7156000 |
2020-02-23 | $0.7156000 | $0.7519000 | $0.7519000 | $0.7519000 |
2020-02-24 | $0.7519000 | $0.7249000 | $0.7249000 | $0.7249000 |
2020-02-25 | $0.7249000 | $0.7088000 | $0.7088000 | $0.7084000 |
2020-03-27 | $0.6948000 | $0.6575000 | $0.6575000 | $0.6575000 |
2020-03-28 | $0.6575000 | $0.6567000 | $0.6567000 | $0.6567000 |
2020-03-29 | $0.6567000 | $0.6255000 | $0.6255000 | $0.6255000 |
2020-03-30 | $0.6255000 | $0.6220000 | $0.6255000 | $0.6220000 |
2020-04-07 | $0.7347000 | $0.7202000 | $0.7202000 | $0.7202000 |
2020-04-08 | $0.7202000 | $0.7365000 | $0.7365000 | $0.7365000 |
2020-04-09 | $0.7365000 | $0.7339000 | $0.7365000 | $0.7339000 |
2020-04-12 | $0.6888000 | $0.6979000 | $0.6979000 | $0.6979000 |
2020-04-13 | $0.6979000 | $0.6880000 | $0.6979000 | $0.6880000 |
2020-04-15 | $0.9819000 | $0.9463000 | $0.9463000 | $0.9463000 |
2020-04-16 | $0.9463000 | $1.07 | $1.07 | $1.07 |
2020-04-17 | $1.07 | $1.06 | $1.06 | $1.06 |
2020-04-18 | $1.06 | $1.16 | $1.16 | $1.16 |
2020-04-19 | $1.16 | $1.12 | $1.12 | $1.12 |
2020-04-20 | $1.12 | $0.2168000 | $1.06 | $0.2168000 |
2020-04-21 | $0.2168000 | $0.2168000 | $0.2168000 | $0.2168000 |
2020-04-24 | $1.15 | $1.16 | $1.16 | $1.16 |
2020-04-25 | $1.16 | $1.16 | $1.16 | $1.16 |
2020-04-30 | $1.34 | $1.28 | $1.28 | $1.28 |
2020-05-01 | $1.28 | $1.31 | $1.31 | $1.31 |
2020-05-02 | $1.31 | $1.33 | $1.33 | $1.33 |
2020-05-03 | $1.33 | $1.33 | $1.33 | $1.33 |
2020-05-06 | $0.7224000 | $0.7821000 | $0.7821000 | $0.7361000 |
2020-05-07 | $1.23 | $0.2570000 | $1.32 | $0.2570000 |
2020-05-08 | $0.2570000 | $0.2560000 | $0.2560000 | $0.2560000 |
2020-05-09 | $0.2560000 | $0.2542000 | $0.2542000 | $0.2542000 |
2020-05-10 | $0.2542000 | $0.2273000 | $0.2273000 | $0.2273000 |
2020-05-11 | $0.6988000 | $0.2999000 | $0.6855000 | $0.2999000 |
2020-05-12 | $0.2999000 | $0.3087000 | $0.3087000 | $0.3087000 |
2020-05-13 | $0.3087000 | $0.3091000 | $0.3091000 | $0.3087000 |
2020-05-14 | $0.3261000 | $0.3428000 | $0.3428000 | $0.3428000 |
2020-05-15 | $0.3428000 | $0.3259000 | $0.3259000 | $0.3259000 |
2020-05-16 | $0.3259000 | $0.3285000 | $0.3285000 | $0.3285000 |
2020-05-17 | $0.3285000 | $0.3385000 | $0.3385000 | $0.3385000 |
2020-05-18 | $0.3385000 | $0.3403000 | $0.3403000 | $0.3403000 |
2020-05-19 | $0.3403000 | $0.3389000 | $0.3403000 | $0.3389000 |
2020-05-20 | $0.3423000 | $0.3331000 | $0.3331000 | $0.3331000 |
2020-05-21 | $0.3331000 | $0.3319000 | $0.3331000 | $0.3319000 |
2020-05-31 | $0.8730000 | $0.8505000 | $0.8505000 | $0.8505000 |
2020-06-01 | $0.8505000 | $0.8492000 | $0.8505000 | $0.8492000 |
2020-06-02 | $0.9190000 | $0.8571000 | $0.8571000 | $0.8571000 |
2020-06-03 | $0.8571000 | $0.8557000 | $0.8571000 | $0.8557000 |
2020-06-05 | $0.8815000 | $0.8660000 | $0.8660000 | $0.8660000 |
2020-06-06 | $0.8660000 | $0.4546000 | $0.9188000 | $0.4546000 |
2020-06-07 | $0.4546000 | $0.4485000 | $0.4583000 | $0.4485000 |
2020-06-08 | $0.4485000 | $0.4500000 | $0.4500000 | $0.4500000 |
2020-06-09 | $0.4500000 | $0.4499000 | $0.4499000 | $0.4499000 |
2020-06-10 | $0.4499000 | $0.4551000 | $0.4551000 | $0.4551000 |
2020-06-11 | $0.4550000 | $0.4263000 | $0.4263000 | $0.4263000 |
2020-06-12 | $0.4263000 | $0.4350000 | $0.4350000 | $0.4350000 |
2020-06-13 | $0.4354000 | $0.4354000 | $0.4354000 | $0.4354000 |
2020-06-14 | $0.4358000 | $0.4294000 | $0.4294000 | $0.4294000 |
2020-06-15 | $0.4294000 | $0.4338000 | $0.4338000 | $0.4338000 |
2020-06-16 | $0.4338000 | $0.1334000 | $0.4382000 | $0.1334000 |
2020-06-17 | $0.1334000 | $0.1324000 | $0.1324000 | $0.1324000 |
2020-06-18 | $0.1324000 | $0.1322000 | $0.1324000 | $0.1322000 |
2020-06-19 | $0.1313000 | $0.1302000 | $0.1302000 | $0.1302000 |
2020-06-20 | $0.1302000 | $0.1310000 | $0.1310000 | $0.1310000 |
2020-06-21 | $0.1310000 | $0.1312000 | $0.1312000 | $0.1310000 |
2020-06-22 | $0.1301000 | $0.1357000 | $0.1357000 | $0.1357000 |
2020-06-23 | $0.1357000 | $0.1347000 | $0.1347000 | $0.1347000 |
2020-06-24 | $0.1347000 | $0.1301000 | $0.1301000 | $0.1301000 |
2020-06-25 | $0.1301000 | $0.1299000 | $0.1301000 | $0.1299000 |
2020-06-30 | $0.1286000 | $0.1279000 | $0.1279000 | $0.1279000 |
2020-07-01 | $0.1279000 | $0.1293000 | $0.1293000 | $0.1293000 |
2020-07-02 | $0.1293000 | $0.1273000 | $0.1273000 | $0.1273000 |
2020-07-03 | $0.1273000 | $0.1272000 | $0.1273000 | $0.1272000 |
2020-07-04 | $0.1269000 | $0.1280000 | $0.1280000 | $0.1280000 |
2020-07-05 | $0.1280000 | $0.1281000 | $0.1281000 | $0.1280000 |
2020-07-06 | $0.1271000 | $0.1309000 | $0.1309000 | $0.1309000 |
2020-07-07 | $0.1309000 | $0.1296000 | $0.1296000 | $0.1296000 |
2020-07-08 | $0.1296000 | $0.1321000 | $0.1321000 | $0.1321000 |
2020-07-09 | $0.1321000 | $0.1293000 | $0.1293000 | $0.1293000 |
2020-07-10 | $0.1293000 | $0.1300000 | $0.1300000 | $0.1300000 |
2020-07-11 | $0.1300000 | $0.1293000 | $0.1293000 | $0.1293000 |
2020-07-12 | $0.1293000 | $0.1302000 | $0.1302000 | $0.1302000 |
2020-07-13 | $0.1302000 | $0.1293000 | $0.1293000 | $0.1293000 |
2020-07-14 | $0.1293000 | $0.1296000 | $0.1296000 | $0.1296000 |
2020-07-15 | $0.1296000 | $0.1296000 | $0.1296000 | $0.1296000 |
2020-07-31 | $0.1556000 | $0.1589000 | $0.1589000 | $0.1589000 |
2020-08-01 | $0.1589000 | $0.1654000 | $0.1654000 | $0.1654000 |
2020-08-02 | $0.1654000 | $0.1549000 | $0.1549000 | $0.1549000 |
2020-08-03 | $0.1549000 | $0.1544000 | $0.1549000 | $0.1544000 |
2020-08-04 | $0.1573000 | $0.1567000 | $0.1567000 | $0.1567000 |
2020-08-05 | $0.1567000 | $0.1569000 | $0.1569000 | $0.1567000 |
2020-08-06 | $0.1645000 | $0.1648000 | $0.1648000 | $0.1648000 |
2020-08-07 | $0.1648000 | $0.1625000 | $0.1625000 | $0.1625000 |
2020-08-08 | $0.1625000 | $0.1648000 | $0.1648000 | $0.1648000 |
2020-08-09 | $0.1648000 | $0.1636000 | $0.1636000 | $0.1636000 |
2020-08-10 | $0.1636000 | $0.1666000 | $0.1666000 | $0.1666000 |
2020-08-11 | $0.1666000 | $0.1594000 | $0.1594000 | $0.1594000 |
2020-08-12 | $0.1594000 | $0.1621000 | $0.1621000 | $0.1621000 |
2020-08-13 | $0.1620000 | $0.1651000 | $0.1651000 | $0.1651000 |
2020-08-14 | $0.1651000 | $0.1648000 | $0.1648000 | $0.1648000 |
2020-08-15 | $0.1648000 | $0.1661000 | $0.1661000 | $0.1661000 |
2020-08-16 | $0.1661000 | $0.1662000 | $0.1662000 | $0.1661000 |
2020-08-31 | $0.1640000 | $0.1632000 | $0.1632000 | $0.1632000 |
2020-09-01 | $0.1632000 | $0.1634000 | $0.1634000 | $0.1632000 |
2020-09-03 | $0.1596000 | $0.1424000 | $0.1424000 | $0.1424000 |
2020-09-04 | $0.1424000 | $0.1423000 | $0.1424000 | $0.1423000 |
2020-09-06 | $0.1424000 | $0.1436000 | $0.1436000 | $0.1436000 |
2020-09-07 | $0.1436000 | $0.1453000 | $0.1453000 | $0.1453000 |
2020-09-08 | $0.1453000 | $0.1418000 | $0.1418000 | $0.1418000 |
2020-09-09 | $0.1418000 | $0.1432000 | $0.1432000 | $0.1432000 |
2020-09-10 | $0.1432000 | $0.1448000 | $0.1448000 | $0.1448000 |
2020-09-11 | $0.1448000 | $0.1456000 | $0.1456000 | $0.1456000 |
2020-09-12 | $0.1456000 | $0.1463000 | $0.1463000 | $0.1463000 |
2020-09-13 | $0.1463000 | $0.1462000 | $0.1463000 | $0.1462000 |
2020-09-14 | $0.1447000 | $0.1495000 | $0.1495000 | $0.1495000 |
2020-09-15 | $0.1495000 | $0.1497000 | $0.1497000 | $0.1495000 |
2020-09-17 | $0.1534000 | $0.1532000 | $0.1532000 | $0.1532000 |
2020-09-18 | $0.1532000 | $0.1531000 | $0.1531000 | $0.1531000 |
2020-09-19 | $0.1531000 | $0.1552000 | $0.1552000 | $0.1552000 |
2020-09-20 | $0.1552000 | $0.1551000 | $0.1552000 | $0.1551000 |
2020-10-07 | $0.1485000 | $0.1494000 | $0.1494000 | $0.1494000 |
2020-10-08 | $0.1494000 | $0.1530000 | $0.1530000 | $0.1530000 |
2020-10-09 | $0.1530000 | $0.1532000 | $0.1532000 | $0.1530000 |
2020-10-16 | $0.1611000 | $0.1586000 | $0.1586000 | $0.1586000 |
2020-10-17 | $0.1586000 | $0.1586000 | $0.1586000 | $0.1586000 |
2020-10-21 | $0.1669000 | $0.1794000 | $0.1794000 | $0.1794000 |
2020-10-22 | $0.1794000 | $0.1804000 | $0.1804000 | $0.1794000 |
2020-10-29 | $0.1860000 | $0.1885000 | $0.1885000 | $0.1885000 |
2020-10-30 | $0.1885000 | $0.1882000 | $0.1885000 | $0.1882000 |
2020-11-07 | $0.2183000 | $0.2078000 | $0.2078000 | $0.2078000 |
2020-11-08 | $0.2078000 | $0.2073000 | $0.2078000 | $0.2073000 |
2020-11-09 | $0.2168000 | $0.2147000 | $0.2147000 | $0.2147000 |
2020-11-10 | $0.2147000 | $0.2141000 | $0.2141000 | $0.2141000 |
2020-11-11 | $0.2144000 | $0.2198000 | $0.2198000 | $0.2198000 |
2020-11-12 | $0.2198000 | $0.2192000 | $0.2198000 | $0.2192000 |
2020-11-13 | $0.2283000 | $0.2287000 | $0.2287000 | $0.2287000 |
2020-11-14 | $0.2287000 | $0.2253000 | $0.2253000 | $0.2253000 |
2020-11-15 | $0.2251000 | $0.2236000 | $0.2236000 | $0.2236000 |
2020-11-16 | $0.2235000 | $0.2343000 | $0.2343000 | $0.2343000 |
2020-11-17 | $0.2343000 | $0.2343000 | $0.2343000 | $0.2343000 |
2020-11-18 | $0.2475000 | $0.2497000 | $0.2497000 | $0.2497000 |
2020-11-19 | $0.2497000 | $0.2488000 | $0.2497000 | $0.2488000 |
2020-11-30 | $0.2548000 | $0.2756000 | $0.2756000 | $0.2756000 |
2020-12-01 | $0.2756000 | $0.2739000 | $0.2756000 | $0.2739000 |
2020-12-03 | $0.2692000 | $0.2724000 | $0.2724000 | $0.2724000 |
2020-12-04 | $0.2724000 | $0.2718000 | $0.2724000 | $0.2718000 |
2020-12-05 | $0.2613000 | $0.2679000 | $0.2679000 | $0.2679000 |
2020-12-06 | $0.2679000 | $0.2693000 | $0.2693000 | $0.2679000 |
2020-12-07 | $0.2713000 | $0.2688000 | $0.2688000 | $0.2688000 |
2020-12-08 | $0.2685000 | $0.2564000 | $0.2564000 | $0.2564000 |
2020-12-09 | $0.2564000 | $0.2561000 | $0.2564000 | $0.2561000 |
2020-12-31 | $0.4045000 | $0.4056000 | $0.4056000 | $0.4056000 |
2021-01-01 | $0.4056000 | $0.4058000 | $0.4058000 | $0.4056000 |
2021-01-02 | $0.4114000 | $0.4509000 | $0.4509000 | $0.4509000 |
2021-01-03 | $0.4509000 | $0.4629000 | $0.4629000 | $0.4629000 |
2021-01-04 | $0.4629000 | $0.4484000 | $0.4484000 | $0.4484000 |
2021-01-05 | $0.4484000 | $0.4771000 | $0.4771000 | $0.4771000 |
2021-01-06 | $0.4771000 | $0.4772000 | $0.4772000 | $0.4771000 |
2021-01-07 | $0.5159000 | $0.5536000 | $0.5536000 | $0.5536000 |
2021-01-08 | $0.5527000 | $0.5703000 | $0.5703000 | $0.5703000 |
2021-01-09 | $0.5703000 | $0.5719000 | $0.5719000 | $0.5703000 |
2021-01-11 | $0.5348000 | $0.4989000 | $0.4989000 | $0.4989000 |
2021-01-12 | $0.4969000 | $0.4768000 | $0.4768000 | $0.4768000 |
2021-01-13 | $0.4768000 | $0.4706000 | $0.4768000 | $0.4706000 |
2021-01-14 | $0.5233000 | $0.5487000 | $0.5487000 | $0.5487000 |
2021-01-15 | $0.5487000 | $0.5515000 | $0.5516000 | $0.5462000 |
Pair | Exchange |
---|---|
1SG/BTC | bitmart |
1SG/ETH | bitmart |
1SG/USDT | bitmart |
1SG/BTC | oex |
1SG/ETH | oex |
1SG/USDT | oex |
1SG/BTC | p2pb2b |
1SG/ETH | p2pb2b |
1SG/USD | p2pb2b |
1SG stablecoin is issued by Mars Blockchain to overcome the problem of today's volatile cryptocurrency. 1SG enters the market with the aiming for an open, transparent, efficient and convenient KYC / AML audit process, stable value, and high liquidity.
Sorry, detailed technology about 1SG is not currently available
Sorry, detailed features about 1SG is not currently available