Songbird Historical Data - SGBEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Songbird (Cryptocurrency:SGBEUR)
Songbird (Cryptocurrency:SGBEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Songbird	SGBEUR	Crypto	135,230,705	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00008	0.94%	0.00859	0.00861	0.00863

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00851	0.00866	0.0084	0.00851	0.00349 - 0.0192

Exchange	Last Trade	Size	Trade Price	Currency
BSTP	21:23:58	3,372.02	0.00859	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
1,108.41	129,510.57	SGB	SGBUSD

SGBEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00928	0.00954	0.0081	1,489,875.60	-0.00069	-7.44%
1 Month	0.00796	0.01094	0.00765	1,237,037.38	0.00063	7.91%
3 Months	0.01209	0.01459	0.00711	1,484,548.23	-0.0035	-28.95%
6 Months	0.00816	0.0192	0.00607	2,568,499.62	0.00043	5.27%
1 Year	0.00545	0.0192	0.00349	2,906,804.25	0.00314	57.61%
3 Years	0.00545	0.0192	0.00349	2,906,804.25	0.00314	57.61%
5 Years	0.00545	0.0192	0.00349	2,906,804.25	0.00314	57.61%

SGBEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
20 Jun 2024	0.00851	0.00018	2.16%	0.00833	0.00869	0.0083	1,104,892.00
19 Jun 2024	0.00833	-0.00041	-4.69%	0.00872	0.00931	0.0081	1,569,194.00
18 Jun 2024	0.00874	-0.00017	-1.91%	0.00883	0.00939	0.00852	906,760.00
17 Jun 2024	0.00891	0.00003	0.34%	0.00888	0.00939	0.00852	682,997.00
16 Jun 2024	0.00888	0.00012	1.37%	0.00876	0.00888	0.00851	1,513,648.00
15 Jun 2024	0.00876	-0.00015	-1.68%	0.00886	0.00924	0.00871	2,298,684.00
14 Jun 2024	0.00891	-0.00037	-3.99%	0.00928	0.00954	0.00891	2,352,952.00
13 Jun 2024	0.00928	-0.00001	-0.11%	0.00929	0.00944	0.00877	1,293,787.00
12 Jun 2024	0.00929	-0.00022	-2.31%	0.00951	0.00979	0.00881	936,591.00
11 Jun 2024	0.00951	-0.00099	-9.43%	0.01037	0.01049	0.00951	1,608,144.00
10 Jun 2024	0.0105	0.00091	9.49%	0.00959	0.0105	0.00931	883,963.00
09 Jun 2024	0.00959	-0.0002	-2.04%	0.00954	0.00979	0.00878	816,418.00
08 Jun 2024	0.00979	-0.00062	-5.96%	0.01041	0.01059	0.00946	894,397.00
07 Jun 2024	0.01041	-0.00014	-1.33%	0.01055	0.01094	0.01041	1,249,240.00
06 Jun 2024	0.01055	0.00011	1.05%	0.01035	0.01058	0.01001	1,058,866.00
05 Jun 2024	0.01044	0.00003	0.29%	0.01035	0.01094	0.00971	2,386,829.00
04 Jun 2024	0.01041	0.00155	17.49%	0.00886	0.01089	0.00833	4,146,582.00
03 Jun 2024	0.00886	0.00052	6.24%	0.00834	0.00919	0.00801	939,639.00
02 Jun 2024	0.00834	0.00015	1.83%	0.00819	0.00834	0.00808	427,324.00
01 Jun 2024	0.00819	0.00018	2.25%	0.00801	0.00819	0.0078	511,381.00
31 May 2024	0.00801	-0.00029	-3.49%	0.0083	0.00837	0.00798	304,371.00
30 May 2024	0.0083	0.0002	2.47%	0.0081	0.00836	0.008	589,359.00
29 May 2024	0.0081	-0.00039	-4.59%	0.00849	0.00862	0.0078	1,305,530.00
28 May 2024	0.00849	0.00022	2.66%	0.00824	0.00857	0.00786	2,161,712.00
27 May 2024	0.00827	0.00027	3.37%	0.008	0.00827	0.00769	754,735.00
26 May 2024	0.008	-0.00014	-1.72%	0.00814	0.00828	0.008	498,135.00
25 May 2024	0.00814	0.00025	3.17%	0.00789	0.00814	0.00765	881,525.00
24 May 2024	0.00789	-0.00007	-0.88%	0.00796	0.00834	0.00781	559,380.00
23 May 2024	0.00796	-0.00043	-5.13%	0.00839	0.00842	0.00784	1,088,031.00
22 May 2024	0.00839	0.00044	5.53%	0.008	0.00894	0.008	1,390,063.00
21 May 2024	0.00795	0.00026	3.38%	0.00764	0.00798	0.00736	1,854,292.00
20 May 2024	0.00769	-0.00022	-2.78%	0.00791	0.00823	0.00762	974,862.00
19 May 2024	0.00791	-0.00028	-3.42%	0.00819	0.00819	0.00752	3,151,399.00

SMPL Foundation

United States of America

BNP Paribas Issuance

MedBright AI Investments (QB)

Great Atlantic Pac

Res.mtg 17 A2ca

Societe Generale Effekten

BNP Paribas Issuance

Delayed Upgrade Clock

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