- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
1SG (1SG) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 1/15/21 | 2.787 | 2.851 | 2.531 | 2.694 | 0 | 5,865,263.125 |
| 1/14/21 | 7.926 | 8.207 | 2.538 | 2.786 | 0 | 6,066,356.465 |
| 1/13/21 | 0.7 | 7.975 | 0.699 | 7.923 | 0 | 17,249,780.461 |
| 1/12/21 | 7.382 | 7.614 | 0.699 | 0.7 | 19.546 | 1,524,830.385 |
| 1/11/21 | 0.1 | 8.072 | 0.1 | 7.374 | 0 | 16,055,191.634 |
| 1/10/21 | 8.414 | 8.491 | 0.1 | 0.1 | 42.601 | 217,856.186 |
| 1/9/21 | 8.433 | 8.545 | 8.072 | 8.414 | 0 | 18,320,818.528 |
| 1/8/21 | 8.194 | 8.67 | 7.574 | 8.424 | 0 | 18,341,982.314 |
| 1/7/21 | 7.756 | 8.314 | 7.639 | 8.189 | 0 | 17,830,856.263 |
| 1/6/21 | 7.133 | 7.755 | 7.017 | 7.755 | 0 | 16,885,513.416 |
| 1/5/21 | 6.72 | 7.233 | 6.364 | 7.143 | 0 | 15,552,882.035 |
| 1/4/21 | 6.768 | 7.046 | 6.011 | 6.717 | 0 | 14,625,498.687 |
| 1/3/21 | 6.391 | 6.89 | 6.375 | 6.757 | 0 | 14,711,490.578 |
| 1/2/21 | 5.876 | 6.578 | 5.815 | 6.393 | 0 | 13,919,024.49 |
| 1/1/21 | 5.824 | 5.931 | 5.779 | 5.876 | 0 | 12,794,125.835 |
| 12/31/20 | 5.816 | 5.885 | 5.677 | 5.826 | 0 | 12,685,012.086 |
| 12/30/20 | 5.544 | 5.833 | 5.544 | 5.815 | 0 | 12,660,590.256 |
| 12/29/20 | 5.497 | 5.547 | 5.265 | 5.545 | 0 | 12,072,381.459 |
| 12/28/20 | 5.3 | 5.541 | 5.291 | 5.497 | 0 | 11,968,064.218 |
| 12/27/20 | 5.264 | 5.582 | 5.216 | 5.305 | 0 | 11,551,111.108 |
| 12/26/20 | 4.957 | 5.329 | 4.927 | 5.263 | 0 | 11,458,832.19 |
| 12/25/20 | 4.782 | 4.965 | 4.732 | 4.959 | 0 | 10,796,742.229 |
| 12/24/20 | 4.664 | 4.79 | 4.573 | 4.788 | 0 | 10,425,708.438 |
| 12/23/20 | 4.82 | 4.862 | 4.572 | 4.668 | 0 | 10,163,531.045 |
| 12/22/20 | 4.627 | 4.823 | 4.537 | 4.822 | 0 | 10,498,719.497 |
| 12/21/20 | 4.775 | 4.884 | 4.508 | 4.638 | 0 | 10,097,433.371 |
| 12/20/20 | 4.869 | 4.922 | 4.719 | 4.783 | 0 | 10,414,853.457 |
| 12/19/20 | 4.741 | 4.916 | 4.681 | 4.868 | 0 | 10,599,023.123 |
| 12/18/20 | 4.671 | 4.759 | 4.592 | 4.739 | 0 | 10,317,750.259 |
| 12/17/20 | 4.414 | 4.847 | 4.408 | 4.673 | 0 | 10,173,639.045 |
| 12/16/20 | 4.038 | 4.439 | 4.011 | 4.414 | 0 | 9,609,961.888 |
| 11/1/20 | 2.833 | 2.857 | 2.806 | 2.839 | 0 | 6,180,796.877 |
| 10/27/20 | 2.726 | 2.855 | 2.722 | 2.832 | 0 | 6,165,796.369 |
| 10/26/20 | 2.735 | 2.766 | 2.671 | 2.725 | 0 | 5,933,281.352 |
| 10/25/20 | 2.756 | 2.797 | 2.714 | 2.734 | 0 | 5,952,528.555 |
| 10/24/20 | 2.723 | 2.768 | 2.713 | 2.757 | 0 | 6,003,001.82 |
| 10/23/20 | 2.734 | 2.749 | 2.685 | 2.722 | 0 | 5,926,932.312 |
| 10/22/20 | 2.682 | 2.775 | 2.665 | 2.734 | 0 | 6,086,591.766 |
| 10/21/20 | 2.501 | 2.753 | 2.498 | 2.682 | 0 | 5,970,126.868 |
| 10/20/20 | 2.486 | 2.519 | 2.474 | 2.501 | 0 | 5,566,834.257 |
| 10/19/20 | 2.441 | 2.5 | 2.424 | 2.486 | 0 | 5,534,559.309 |
| 10/18/20 | 2.408 | 2.441 | 2.405 | 2.441 | 0 | 5,433,998.638 |
| 10/17/20 | 2.398 | 2.414 | 2.39 | 2.408 | 0 | 5,360,000.993 |
| 10/16/20 | 2.442 | 2.453 | 2.377 | 2.398 | 0 | 5,338,954.371 |
| 10/15/20 | 2.434 | 2.458 | 2.403 | 2.442 | 0 | 5,436,055.156 |
| 10/14/20 | 2.436 | 2.463 | 2.407 | 2.434 | 0 | 5,417,925.297 |
| 10/13/20 | 2.466 | 2.466 | 2.411 | 2.436 | 0 | 5,421,660.621 |
| 10/12/20 | 2.421 | 2.498 | 2.386 | 2.466 | 0 | 5,488,851.27 |
| 10/11/20 | 2.4 | 2.428 | 2.398 | 2.421 | 0 | 5,388,294.946 |
| 10/10/20 | 2.355 | 2.434 | 2.353 | 2.4 | 0 | 5,343,501.399 |
| 10/9/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 10/8/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 10/7/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 10/6/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 10/5/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 10/4/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 10/3/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 10/2/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 10/1/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/29/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/28/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/27/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/26/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/25/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/24/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/23/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/22/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/21/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/20/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/19/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/18/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/17/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/16/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/15/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/14/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/13/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/12/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/11/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/10/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/9/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/8/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/7/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/6/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/5/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/4/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/3/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/2/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 9/1/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 8/31/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
| 8/30/20 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | 10,223,485.039 |
