SGT Historical USD Price
Daily close · Oct 4, 2023 → Oct 2, 2024Daily price history
Sep 3, 2024 → Oct 2, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-10-02 | $0.82386667 | $0.8474 | $0.81408889 | $0.82228889 | $274,288.06 |
| 2024-10-01 | $0.8432 | $0.84475 | $0.81873333 | $0.8246 | $300,250.01 |
| 2024-09-30 | $0.88711974 | $0.887309 | $0.81165851 | $0.85981995 | $602,143.32 |
| 2024-09-29 | $0.888214 | $0.89119462 | $0.88439933 | $0.88787481 | $479,540.29 |
| 2024-09-28 | $0.88978466 | $0.89516076 | $0.88091238 | $0.88892443 | $454,462.39 |
| 2024-09-27 | $0.89462873 | $0.91013139 | $0.88061343 | $0.89049634 | $550,181.49 |
| 2024-09-26 | $0.87371675 | $0.91054711 | $0.87050972 | $0.89534429 | $522,317.09 |
| 2024-09-25 | $0.89432797 | $0.89482278 | $0.85831774 | $0.87440469 | $506,090.54 |
| 2024-09-24 | $0.90154492 | $0.90588917 | $0.86174984 | $0.89504329 | $533,428.24 |
| 2024-09-23 | $0.94000598 | $0.95078787 | $0.89061312 | $0.90226601 | $529,794.06 |
| 2024-09-22 | $0.93937991 | $0.94565797 | $0.91317028 | $0.94075783 | $567,277.30 |
| 2024-09-21 | $0.93931616 | $0.94190176 | $0.92367291 | $0.94013126 | $576,568.99 |
| 2024-09-20 | $0.93433253 | $0.94734308 | $0.92032603 | $0.94012062 | $496,718.71 |
| 2024-09-19 | $0.88040196 | $0.94490101 | $0.875086 | $0.93507985 | $542,636.71 |
| 2024-09-18 | $0.88921178 | $0.89578476 | $0.86579095 | $0.88110614 | $492,317.98 |
| 2024-09-17 | $0.88321601 | $0.92000941 | $0.87011608 | $0.88992301 | $525,850.80 |
| 2024-09-16 | $0.99292992 | $0.99833385 | $0.87417644 | $0.88392244 | $533,422.35 |
| 2024-09-15 | $0.99417667 | $0.99677366 | $0.98983049 | $0.99372411 | $487,473.94 |
| 2024-09-14 | $0.99362965 | $1.00 | $0.98731079 | $0.99497185 | $471,063.11 |
| 2024-09-13 | $0.99284378 | $0.99855226 | $0.92839989 | $0.9944244 | $710,831.96 |
| 2024-09-12 | $0.99386173 | $1.01 | $0.98499415 | $0.9936379 | $493,390.67 |
| 2024-09-11 | $1.00 | $1.10 | $0.97155 | $0.99465666 | $546,004.95 |
| 2024-09-10 | $1.23 | $1.27 | $1.00 | $1.00 | $542,919.26 |
| 2024-09-09 | $1.24 | $1.25 | $1.20 | $1.24 | $562,639.19 |
| 2024-09-08 | $1.26 | $1.26 | $1.22 | $1.25 | $531,138.11 |
| 2024-09-07 | $1.24 | $1.26 | $1.24 | $1.26 | $523,390.54 |
| 2024-09-06 | $1.26 | $1.26 | $1.23 | $1.24 | $534,911.23 |
| 2024-09-05 | $1.26 | $1.26 | $1.25 | $1.26 | $483,741.85 |
| 2024-09-04 | $1.27 | $1.28 | $1.25 | $1.26 | $579,232.82 |
| 2024-09-03 | $1.27 | $1.29 | $1.27 | $1.27 | $599,174.00 |