1SG Coin Values 1SG
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $0.3255000 | $0.3215000 | $0.3215000 | $0.3215000 |
2023-02-09 | $0.3215000 | $0.3053000 | $0.3053000 | $0.3053000 |
2023-02-10 | $0.3053000 | $0.3029000 | $0.3029000 | $0.3029000 |
2023-02-11 | $0.3029000 | $0.3061000 | $0.3061000 | $0.3061000 |
2023-02-12 | $0.3061000 | $0.3051000 | $0.3051000 | $0.3051000 |
2023-02-13 | $0.3051000 | $0.3050000 | $0.3050000 | $0.3050000 |
2023-02-14 | $0.3050000 | $0.3109000 | $0.3109000 | $0.3109000 |
2023-02-15 | $0.3109000 | $0.3407000 | $0.3407000 | $0.3407000 |
2023-02-16 | $0.3407000 | $0.3295000 | $0.3295000 | $0.3295000 |
2023-02-17 | $0.3295000 | $0.3441000 | $0.3441000 | $0.3441000 |
2023-02-18 | $0.3441000 | $0.3449000 | $0.3449000 | $0.3449000 |
2023-02-19 | $0.3449000 | $0.3400000 | $0.3400000 | $0.3400000 |
2023-02-20 | $0.3400000 | $0.3477000 | $0.3477000 | $0.3477000 |
2023-02-21 | $0.3477000 | $0.3423000 | $0.3423000 | $0.3423000 |
2023-02-22 | $0.3423000 | $0.3386000 | $0.3386000 | $0.3386000 |
2023-02-23 | $0.3386000 | $0.3387000 | $0.3387000 | $0.3386000 |
2023-02-24 | $0.3352000 | $0.3247000 | $0.3247000 | $0.3247000 |
2023-02-25 | $0.3247000 | $0.3243000 | $0.3243000 | $0.3243000 |
2023-02-26 | $0.3243000 | $0.3298000 | $0.3298000 | $0.3298000 |
2023-02-27 | $0.3298000 | $0.3289000 | $0.3289000 | $0.3289000 |
2023-02-28 | $0.3289000 | $0.3239000 | $0.3239000 | $0.3239000 |
2023-03-01 | $0.3239000 | $0.3310000 | $0.3310000 | $0.3310000 |
2023-03-02 | $0.3310000 | $0.3285000 | $0.3285000 | $0.3285000 |
2023-03-03 | $0.3285000 | $0.3131000 | $0.3131000 | $0.3131000 |
2023-03-04 | $0.3131000 | $0.3129000 | $0.3129000 | $0.3129000 |
2023-03-05 | $0.3129000 | $0.3141000 | $0.3141000 | $0.3141000 |
2023-03-06 | $0.3141000 | $0.3137000 | $0.3137000 | $0.3137000 |
2023-03-07 | $0.3137000 | $0.3108000 | $0.3108000 | $0.3108000 |
2023-03-08 | $0.3108000 | $0.3039000 | $0.3039000 | $0.3039000 |
2023-03-09 | $0.3039000 | $0.2852000 | $0.2852000 | $0.2852000 |
2023-03-10 | $0.2852000 | $0.2829000 | $0.2829000 | $0.2829000 |
2023-03-11 | $0.2829000 | $0.2885000 | $0.2885000 | $0.2885000 |
2023-03-12 | $0.2885000 | $0.3105000 | $0.3105000 | $0.3105000 |
2023-03-13 | $0.3105000 | $0.3389000 | $0.3389000 | $0.3389000 |
2023-03-14 | $0.3389000 | $0.3466000 | $0.3466000 | $0.3466000 |
2023-03-15 | $0.3466000 | $0.3412000 | $0.3412000 | $0.3412000 |
2023-03-16 | $0.3412000 | $0.3507000 | $0.3507000 | $0.3507000 |
2023-03-17 | $0.3507000 | $0.3842000 | $0.3842000 | $0.3842000 |
2023-03-18 | $0.3842000 | $0.3776000 | $0.3776000 | $0.3776000 |
2023-03-19 | $0.3776000 | $0.3925000 | $0.3925000 | $0.3925000 |
2023-03-20 | $0.3925000 | $0.3893000 | $0.3893000 | $0.3893000 |
2023-03-21 | $0.3893000 | $0.3946000 | $0.3946000 | $0.3946000 |
2023-03-22 | $0.3946000 | $0.3824000 | $0.3824000 | $0.3824000 |
2023-03-23 | $0.3824000 | $0.3968000 | $0.3968000 | $0.3968000 |
2023-03-24 | $0.3968000 | $0.3849000 | $0.3849000 | $0.3849000 |
2023-03-25 | $0.3849000 | $0.3849000 | $0.3849000 | $0.3849000 |
2023-03-26 | $0.3849000 | $0.3920000 | $0.3920000 | $0.3920000 |
2023-03-27 | $0.3920000 | $0.3800000 | $0.3800000 | $0.3800000 |
2023-03-28 | $0.3800000 | $0.3818000 | $0.3818000 | $0.3818000 |
2023-03-29 | $0.3818000 | $0.3970000 | $0.3970000 | $0.3970000 |
2023-03-30 | $0.3970000 | $0.3925000 | $0.3925000 | $0.3925000 |
2023-03-31 | $0.3925000 | $0.3987000 | $0.3987000 | $0.3987000 |
2023-04-01 | $0.3987000 | $0.3985000 | $0.3985000 | $0.3985000 |
2023-04-02 | $0.3985000 | $0.3946000 | $0.3946000 | $0.3946000 |
2023-04-03 | $0.3946000 | $0.3944000 | $0.3946000 | $0.3944000 |
2023-04-06 | $0.3945000 | $0.3926000 | $0.3926000 | $0.3926000 |
2023-04-07 | $0.3926000 | $0.3907000 | $0.3907000 | $0.3907000 |
2023-04-08 | $0.3907000 | $0.3914000 | $0.3914000 | $0.3914000 |
2023-04-09 | $0.3914000 | $0.3968000 | $0.3968000 | $0.3968000 |
2023-04-10 | $0.3968000 | $0.4152000 | $0.4152000 | $0.4152000 |
2023-04-11 | $0.4152000 | $0.4232000 | $0.4232000 | $0.4232000 |
2023-04-12 | $0.4232000 | $0.4187000 | $0.4187000 | $0.4187000 |
2023-04-13 | $0.4187000 | $0.4257000 | $0.4257000 | $0.4257000 |
2023-04-14 | $0.4257000 | $0.4269000 | $0.4269000 | $0.4269000 |
2023-04-15 | $0.4269000 | $0.4245000 | $0.4245000 | $0.4245000 |
2023-04-16 | $0.4245000 | $0.4245000 | $0.4245000 | $0.4245000 |
2023-04-17 | $0.4245000 | $0.4123000 | $0.4123000 | $0.4123000 |
2023-04-18 | $0.4123000 | $0.4256000 | $0.4256000 | $0.4256000 |
2023-04-19 | $0.4256000 | $0.4036000 | $0.4036000 | $0.4036000 |
2023-04-20 | $0.4036000 | $0.3954000 | $0.3954000 | $0.3954000 |
2023-04-21 | $0.3954000 | $0.3817000 | $0.3817000 | $0.3817000 |
2023-04-22 | $0.3817000 | $0.3895000 | $0.3895000 | $0.3895000 |
2023-04-23 | $0.3895000 | $0.3864000 | $0.3864000 | $0.3864000 |
2023-04-24 | $0.3864000 | $0.3853000 | $0.3853000 | $0.3853000 |
2023-04-25 | $0.3853000 | $0.3963000 | $0.3963000 | $0.3963000 |
2023-04-26 | $0.3963000 | $0.3981000 | $0.3981000 | $0.3981000 |
2023-04-27 | $0.3981000 | $0.4128000 | $0.4128000 | $0.4128000 |
2023-04-28 | $0.4128000 | $0.4108000 | $0.4108000 | $0.4108000 |
2023-04-29 | $0.4108000 | $0.4095000 | $0.4095000 | $0.4095000 |
2023-04-30 | $0.4095000 | $0.4093000 | $0.4093000 | $0.4093000 |
2023-05-01 | $0.4093000 | $0.3932000 | $0.3932000 | $0.3932000 |
2023-05-02 | $0.3932000 | $0.4017000 | $0.4017000 | $0.4017000 |
2023-05-03 | $0.4017000 | $0.4066000 | $0.4066000 | $0.4066000 |
2023-05-04 | $0.4066000 | $0.4041000 | $0.4041000 | $0.4041000 |
2023-05-05 | $0.4041000 | $0.4137000 | $0.4137000 | $0.4137000 |
2023-05-06 | $0.4137000 | $0.4052000 | $0.4052000 | $0.4052000 |
2023-05-07 | $0.4052000 | $0.4000000 | $0.4000000 | $0.4000000 |
2023-05-08 | $0.4000000 | $0.3889000 | $0.3889000 | $0.3889000 |
2023-05-09 | $0.3889000 | $0.3875000 | $0.3875000 | $0.3875000 |
2023-05-10 | $0.3875000 | $0.3868000 | $0.3868000 | $0.3868000 |
2023-05-11 | $0.3868000 | $0.3865000 | $0.3869000 | $0.3864000 |
2023-05-12 | $0.3779000 | $0.3753000 | $0.3753000 | $0.3753000 |
2023-05-13 | $0.3753000 | $0.3751000 | $0.3751000 | $0.3751000 |
2023-05-14 | $0.3751000 | $0.3770000 | $0.3770000 | $0.3770000 |
2023-05-15 | $0.3770000 | $0.3805000 | $0.3805000 | $0.3805000 |
2023-05-16 | $0.3805000 | $0.3785000 | $0.3785000 | $0.3785000 |
2023-05-17 | $0.3785000 | $0.3837000 | $0.3837000 | $0.3837000 |
2023-05-18 | $0.3837000 | $0.3755000 | $0.3755000 | $0.3755000 |
2023-05-19 | $0.3755000 | $0.3764000 | $0.3764000 | $0.3764000 |
2023-05-20 | $0.3764000 | $0.3796000 | $0.3796000 | $0.3796000 |
2023-05-21 | $0.3796000 | $0.3746000 | $0.3746000 | $0.3746000 |
2023-05-22 | $0.3746000 | $0.3760000 | $0.3760000 | $0.3760000 |
2023-05-23 | $0.3760000 | $0.3811000 | $0.3811000 | $0.3811000 |
2023-05-24 | $0.3811000 | $0.3686000 | $0.3686000 | $0.3686000 |
2023-05-25 | $0.3686000 | $0.3707000 | $0.3707000 | $0.3707000 |
2023-05-26 | $0.3707000 | $0.3741000 | $0.3741000 | $0.3741000 |
2023-05-27 | $0.3741000 | $0.3762000 | $0.3762000 | $0.3762000 |
2023-05-28 | $0.3762000 | $0.3931000 | $0.3931000 | $0.3931000 |
2023-05-29 | $0.3931000 | $0.3884000 | $0.3884000 | $0.3884000 |
2023-05-30 | $0.3884000 | $0.3878000 | $0.3878000 | $0.3878000 |
2023-05-31 | $0.3878000 | $0.3811000 | $0.3811000 | $0.3811000 |
2023-06-01 | $0.3811000 | $0.3756000 | $0.3756000 | $0.3756000 |
2023-06-02 | $0.3756000 | $0.3815000 | $0.3815000 | $0.3815000 |
2023-06-03 | $0.3815000 | $0.3791000 | $0.3791000 | $0.3791000 |
2023-06-04 | $0.3791000 | $0.3798000 | $0.3798000 | $0.3798000 |
2023-06-05 | $0.3798000 | $0.3793000 | $0.3798000 | $0.3793000 |
2023-06-06 | $0.3604000 | $0.3817000 | $0.3817000 | $0.3817000 |
2023-06-07 | $0.3817000 | $0.3689000 | $0.3689000 | $0.3689000 |
2023-06-08 | $0.3689000 | $0.3711000 | $0.3711000 | $0.3711000 |
2023-06-09 | $0.3711000 | $0.3708000 | $0.3708000 | $0.3708000 |
2023-06-10 | $0.3708000 | $0.3620000 | $0.3620000 | $0.3620000 |
2023-06-11 | $0.3620000 | $0.3621000 | $0.3621000 | $0.3617000 |
2023-06-12 | $0.3631000 | $0.3627000 | $0.3627000 | $0.3627000 |
2023-06-13 | $0.3627000 | $0.3630000 | $0.3630000 | $0.3630000 |
2023-06-14 | $0.3630000 | $0.3518000 | $0.3518000 | $0.3518000 |
2023-06-15 | $0.3518000 | $0.3581000 | $0.3581000 | $0.3581000 |
2023-06-16 | $0.3581000 | $0.3686000 | $0.3686000 | $0.3686000 |
2023-06-17 | $0.3686000 | $0.3711000 | $0.3711000 | $0.3711000 |
2023-06-18 | $0.3711000 | $0.3687000 | $0.3687000 | $0.3687000 |
2023-06-19 | $0.3687000 | $0.3757000 | $0.3757000 | $0.3757000 |
2023-06-20 | $0.3757000 | $0.3965000 | $0.3965000 | $0.3965000 |
2023-06-21 | $0.3965000 | $0.4200000 | $0.4200000 | $0.4200000 |
2023-06-22 | $0.4200000 | $0.4185000 | $0.4185000 | $0.4185000 |
2023-06-23 | $0.4185000 | $0.4298000 | $0.4298000 | $0.4298000 |
2023-06-24 | $0.4298000 | $0.4277000 | $0.4277000 | $0.4277000 |
2023-06-25 | $0.4277000 | $0.4266000 | $0.4266000 | $0.4266000 |
2023-06-26 | $0.4266000 | $0.4238000 | $0.4238000 | $0.4238000 |
2023-06-27 | $0.4238000 | $0.4298000 | $0.4298000 | $0.4298000 |
2023-06-28 | $0.4298000 | $0.4211000 | $0.4211000 | $0.4211000 |
2023-06-29 | $0.4211000 | $0.4263000 | $0.4263000 | $0.4263000 |
2023-06-30 | $0.4263000 | $0.4266000 | $0.4266000 | $0.4266000 |
2023-07-01 | $0.4266000 | $0.4283000 | $0.4283000 | $0.4283000 |
2023-07-02 | $0.4283000 | $0.4287000 | $0.4287000 | $0.4287000 |
2023-07-03 | $0.4287000 | $0.4362000 | $0.4362000 | $0.4362000 |
2023-07-04 | $0.4362000 | $0.4309000 | $0.4309000 | $0.4309000 |
2023-07-05 | $0.4309000 | $0.4270000 | $0.4270000 | $0.4270000 |
2023-07-06 | $0.4270000 | $0.4188000 | $0.4188000 | $0.4188000 |
2023-07-07 | $0.4188000 | $0.4249000 | $0.4249000 | $0.4249000 |
2023-07-08 | $0.4249000 | $0.4241000 | $0.4241000 | $0.4241000 |
2023-07-09 | $0.4241000 | $0.4224000 | $0.4224000 | $0.4224000 |
2023-07-10 | $0.4224000 | $0.4259000 | $0.4259000 | $0.4259000 |
2023-07-11 | $0.4259000 | $0.4259000 | $0.4262000 | $0.4258000 |
2023-07-12 | $0.4288000 | $0.4254000 | $0.4254000 | $0.4254000 |
2023-07-13 | $0.4254000 | $0.4407000 | $0.4407000 | $0.4407000 |
2023-07-14 | $0.4407000 | $0.4246000 | $0.4246000 | $0.4246000 |
2023-07-15 | $0.4246000 | $0.4242000 | $0.4242000 | $0.4242000 |
2023-07-16 | $0.4242000 | $0.4235000 | $0.4235000 | $0.4235000 |
2023-07-17 | $0.4235000 | $0.4221000 | $0.4221000 | $0.4221000 |
2023-07-18 | $0.4221000 | $0.4181000 | $0.4181000 | $0.4181000 |
2023-07-19 | $0.4181000 | $0.4189000 | $0.4189000 | $0.4189000 |
2023-07-20 | $0.4189000 | $0.4173000 | $0.4173000 | $0.4173000 |
2023-07-21 | $0.4173000 | $0.4188000 | $0.4188000 | $0.4188000 |
2023-07-22 | $0.4188000 | $0.4171000 | $0.4171000 | $0.4171000 |
2023-07-23 | $0.4171000 | $0.4212000 | $0.4212000 | $0.4212000 |
2023-07-24 | $0.4212000 | $0.4085000 | $0.4085000 | $0.4085000 |
2023-07-25 | $0.4085000 | $0.4092000 | $0.4092000 | $0.4092000 |
2023-07-26 | $0.4092000 | $0.4109000 | $0.4109000 | $0.4109000 |
2023-07-27 | $0.4109000 | $0.4090000 | $0.4090000 | $0.4090000 |
2023-07-28 | $0.4090000 | $0.4104000 | $0.4104000 | $0.4104000 |
2023-07-29 | $0.4104000 | $0.4110000 | $0.4110000 | $0.4110000 |
2023-07-30 | $0.4110000 | $0.4100000 | $0.4100000 | $0.4100000 |
2023-07-31 | $0.4100000 | $0.4092000 | $0.4092000 | $0.4092000 |
2023-08-01 | $0.4092000 | $0.4159000 | $0.4159000 | $0.4159000 |
2023-08-02 | $0.4159000 | $0.4083000 | $0.4083000 | $0.4083000 |
2023-08-03 | $0.4083000 | $0.4085000 | $0.4085000 | $0.4085000 |
2023-08-04 | $0.4085000 | $0.4071000 | $0.4071000 | $0.4071000 |
2023-08-05 | $0.4071000 | $0.4067000 | $0.4067000 | $0.4067000 |
2023-08-06 | $0.4067000 | $0.4066000 | $0.4066000 | $0.4066000 |
2023-08-07 | $0.4066000 | $0.4085000 | $0.4085000 | $0.4085000 |
2023-08-08 | $0.4085000 | $0.4168000 | $0.4168000 | $0.4168000 |
2023-08-09 | $0.4168000 | $0.4139000 | $0.4139000 | $0.4139000 |
2023-08-10 | $0.4139000 | $0.4120000 | $0.4120000 | $0.4120000 |
2023-08-11 | $0.4120000 | $0.4116000 | $0.4116000 | $0.4116000 |
2023-08-12 | $0.4116000 | $0.4118000 | $0.4118000 | $0.4118000 |
2023-08-13 | $0.4118000 | $0.4099000 | $0.4099000 | $0.4099000 |
2023-08-14 | $0.4099000 | $0.4098000 | $0.4099000 | $0.4098000 |
2023-08-15 | $0.4117000 | $0.4084000 | $0.4084000 | $0.4084000 |
2023-08-16 | $0.4084000 | $0.4018000 | $0.4018000 | $0.4018000 |
2023-08-17 | $0.4018000 | $0.3729000 | $0.3729000 | $0.3729000 |
2023-08-18 | $0.3729000 | $0.3647000 | $0.3647000 | $0.3647000 |
2023-08-19 | $0.3647000 | $0.3653000 | $0.3653000 | $0.3653000 |
2023-08-20 | $0.3653000 | $0.3667000 | $0.3667000 | $0.3667000 |
2023-08-21 | $0.3667000 | $0.3658000 | $0.3658000 | $0.3658000 |
2023-08-22 | $0.3658000 | $0.3646000 | $0.3646000 | $0.3646000 |
2023-08-23 | $0.3646000 | $0.3701000 | $0.3701000 | $0.3701000 |
2023-08-24 | $0.3701000 | $0.3663000 | $0.3663000 | $0.3663000 |
2023-08-25 | $0.3663000 | $0.3647000 | $0.3647000 | $0.3647000 |
2023-08-26 | $0.3647000 | $0.3641000 | $0.3641000 | $0.3641000 |
2023-08-27 | $0.3641000 | $0.3653000 | $0.3653000 | $0.3653000 |
2023-08-28 | $0.3653000 | $0.3655000 | $0.3655000 | $0.3655000 |
2023-08-29 | $0.3655000 | $0.3882000 | $0.3882000 | $0.3882000 |
2023-08-30 | $0.3882000 | $0.3823000 | $0.3823000 | $0.3823000 |
2023-08-31 | $0.3823000 | $0.3631000 | $0.3631000 | $0.3631000 |
2023-09-01 | $0.3631000 | $0.3612000 | $0.3612000 | $0.3612000 |
2023-09-02 | $0.3612000 | $0.3622000 | $0.3622000 | $0.3622000 |
2023-09-03 | $0.3622000 | $0.3636000 | $0.3636000 | $0.3636000 |
2023-09-04 | $0.3636000 | $0.3614000 | $0.3614000 | $0.3614000 |
2023-09-05 | $0.3614000 | $0.3610000 | $0.3610000 | $0.3610000 |
2023-09-06 | $0.3610000 | $0.3605000 | $0.3605000 | $0.3605000 |
2023-09-07 | $0.3605000 | $0.3677000 | $0.3677000 | $0.3677000 |
2023-09-08 | $0.3677000 | $0.3627000 | $0.3627000 | $0.3627000 |
2023-09-09 | $0.3627000 | $0.3626000 | $0.3626000 | $0.3626000 |
2023-09-10 | $0.3626000 | $0.3617000 | $0.3617000 | $0.3617000 |
2023-09-11 | $0.3617000 | $0.3523000 | $0.3523000 | $0.3523000 |
2023-09-12 | $0.3523000 | $0.3618000 | $0.3618000 | $0.3618000 |
2023-09-13 | $0.3618000 | $0.3672000 | $0.3672000 | $0.3672000 |
2023-09-14 | $0.3672000 | $0.3715000 | $0.3715000 | $0.3715000 |
2023-09-15 | $0.3715000 | $0.3725000 | $0.3725000 | $0.3725000 |
2023-09-16 | $0.3725000 | $0.3720000 | $0.3720000 | $0.3720000 |
2023-09-17 | $0.3720000 | $0.3715000 | $0.3715000 | $0.3715000 |
2023-09-18 | $0.3715000 | $0.3748000 | $0.3748000 | $0.3748000 |
2023-09-19 | $0.3748000 | $0.3811000 | $0.3811000 | $0.3811000 |
2023-09-20 | $0.3811000 | $0.3798000 | $0.3798000 | $0.3798000 |
2023-09-21 | $0.3798000 | $0.3719000 | $0.3719000 | $0.3719000 |
2023-09-22 | $0.3719000 | $0.3722000 | $0.3722000 | $0.3722000 |
2023-09-23 | $0.3722000 | $0.3722000 | $0.3722000 | $0.3722000 |
2023-09-24 | $0.3722000 | $0.3677000 | $0.3677000 | $0.3677000 |
2023-09-25 | $0.3677000 | $0.3682000 | $0.3682000 | $0.3682000 |
2023-09-26 | $0.3682000 | $0.3681000 | $0.3682000 | $0.3681000 |
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