Super Bitcoin Historical Data - SBTCUSD

Name Symbol Market Market Cap ($) Algorithm
Super Bitcoin SBTCUSD Crypto 0 SHA-256d
  Change % Change Current Price Bid Offer
  -0.000331 -0.02% 1.41 1.37 1.68
High Low Open Prev. Close 52 Week Range
1.69 0.36512 1.41 1.41 0.179635 - 130.04
Exchange Time Size Trade Price Currency
CEGG 07:39:29 0.223000 1.41 USD
Price x Volume Volume Base Symbol Related Pairs
4,987.58 4,880.06 SBTC SBTCEUR SBTCGBP SBTCBTC

SBTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week1.541.790.2322278,720.81-0.132003-8.55%
1 Month1.572.030.22282516,483.76-0.160705-10.22%
3 Months2.562.800.17963513,112.26-1.15-44.91%
6 Months2.683.700.17963514,587.48-1.27-47.30%
1 Year1.48130.040.17963587,657.11-0.063736-4.32%
3 Years226.65436.130.179635360,467.26-225.23-99.38%
5 Years226.65436.130.179635360,467.26-225.23-99.38%

SBTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 1.37 0.00000000 -0.16% 1.43 1.66 0.324712 8,351.00
Jan 26 2020 1.37 0.030 2.16% 1.45 1.59 1.26 10,046.00
Jan 25 2020 1.34 -0.060 -4.02% 1.56 1.56 1.26 7,020.00
Jan 24 2020 1.40 0.00000000 0.21% 1.41 1.59 0.327366 11,622.00
Jan 23 2020 1.40 0.090 6.60% 1.41 1.59 0.327366 6,036.00
Jan 22 2020 1.31 -0.210 -13.90% 1.50 1.62 0.319773 9,000.00
Jan 21 2020 1.52 -0.020 -1.00% 1.54 1.79 0.232227 8,967.00
Jan 20 2020 1.54 1.21 366.32% 0.330722 1.60 0.326146 2,637.00
Jan 19 2020 0.329968 -1.20 -78.44% 1.60 1.66 0.312066 0.00
Jan 18 2020 1.53 0.020 1.09% 1.40 1.67 1.35 5,188.00
Jan 17 2020 1.51 -0.090 -5.90% 1.55 1.65 0.337155 13,174.00
Jan 16 2020 1.61 0.070 4.48% 1.36 1.62 0.310482 71,418.00
Jan 15 2020 1.54 0.010 0.46% 1.64 1.64 0.298435 102,347.00
Jan 14 2020 1.53 0.290 23.74% 1.49 2.03 0.2712 30,649.00
Jan 13 2020 1.24 -0.400 -24.36% 1.72 1.95 1.23 7,225.00
Jan 12 2020 1.64 0.030 1.67% 1.70 1.72 0.248388 51,831.00
Jan 11 2020 1.61 -0.190 -10.50% 1.80 1.96 0.254309 14,784.00
Jan 10 2020 1.80 0.030 1.42% 1.68 1.95 1.64 6,840.00
Jan 09 2020 1.77 -0.020 -1.03% 1.80 1.92 0.23706 12,293.00
Jan 08 2020 1.79 -0.090 -4.98% 1.86 2.03 1.70 5,438.00
Jan 07 2020 1.89 0.070 4.04% 1.70 1.95 0.232624 12,800.00
Jan 06 2020 1.81 0.120 7.27% 1.63 1.86 1.56 5,645.00
Jan 05 2020 1.69 0.030 1.60% 1.69 1.79 0.222825 10,184.00
Jan 04 2020 1.66 0.040 2.19% 1.60 1.76 1.55 6,878.00
Jan 03 2020 1.63 -0.040 -2.17% 1.65 1.76 1.47 5,759.00
Jan 02 2020 1.66 0.040 2.51% 1.65 1.72 1.48 8,235.00
Jan 01 2020 1.62 0.020 1.16% 1.68 1.73 1.52 6,266.00
Dec 31 2019 1.60 0.050 2.98% 1.57 1.73 1.52 4,416.00
Dec 30 2019 1.56 -0.050 -2.87% 1.74 1.77 0.21831 5,115.00
Dec 29 2019 1.60 -0.100 -5.59% 1.68 1.78 1.55 6,064.00
Dec 28 2019 1.70 1.49 709.94% 0.210046 1.76 0.20412 6,440.00
See More Historical Prices »


Your Recent History
COIN
SBTCUSD
Super Bitc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.