Register for real-time alerts, custom portfolio, and market movers
SUPERBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00001072 | -0.00000010 | -0.92% | 0.00001082 | 0.00001106 | 0.00000993 | 104,228.00 |
| Jul 24 2024 | 0.00001082 | 0.00000041 | 3.94% | 0.00001041 | 0.00001106 | 0.00001013 | 223,223.00 |
| Jul 23 2024 | 0.00001041 | 0.00000059 | 6.01% | 0.00000982 | 0.00001047 | 0.00000962 | 119,203.00 |
| Jul 22 2024 | 0.00000982 | -0.00000047 | -4.57% | 0.00001026 | 0.00001057 | 0.00000969 | 155,816.00 |
| Jul 21 2024 | 0.00001029 | -0.00000041 | -3.83% | 0.00001077 | 0.00001096 | 0.00001000 | 142,497.00 |
| Jul 20 2024 | 0.00001070 | 0.00000062 | 6.15% | 0.00001003 | 0.00001088 | 0.00000991 | 196,358.00 |
| Jul 19 2024 | 0.00001008 | 0.00000022 | 2.23% | 0.00000986 | 0.00001008 | 0.00000959 | 47,716.00 |
| Jul 18 2024 | 0.00000986 | -0.00000039 | -3.80% | 0.00001020 | 0.00001036 | 0.00000966 | 85,918.00 |
| Jul 17 2024 | 0.00001025 | 0.00000031 | 3.12% | 0.00000990 | 0.00001070 | 0.00000990 | 90,071.00 |
| Jul 16 2024 | 0.00000994 | -0.00000028 | -2.74% | 0.00001025 | 0.00001047 | 0.00000966 | 74,698.00 |
| Jul 15 2024 | 0.00001022 | -0.00000035 | -3.31% | 0.00001048 | 0.00001068 | 0.00000977 | 358,244.00 |
| Jul 14 2024 | 0.00001057 | 0.00000100 | 10.45% | 0.00000957 | 0.00001066 | 0.00000945 | 286,484.00 |
| Jul 13 2024 | 0.00000957 | -0.00000006 | -0.62% | 0.00000963 | 0.00000979 | 0.00000941 | 42,780.00 |
| Jul 12 2024 | 0.00000963 | 0.00000025 | 2.67% | 0.00000938 | 0.00000968 | 0.00000921 | 28,672.00 |
| Jul 11 2024 | 0.00000938 | -0.00000037 | -3.79% | 0.00000965 | 0.00000977 | 0.00000938 | 57,038.00 |
| Jul 10 2024 | 0.00000975 | 0.00000030 | 3.17% | 0.00000946 | 0.00000982 | 0.00000940 | 36,605.00 |
| Jul 09 2024 | 0.00000945 | -0.00000003 | -0.32% | 0.00000964 | 0.00000964 | 0.00000925 | 34,045.00 |
| Jul 08 2024 | 0.00000948 | 0.00000028 | 3.04% | 0.00000924 | 0.00000989 | 0.00000902 | 68,968.00 |
| Jul 07 2024 | 0.00000920 | -0.00000051 | -5.25% | 0.00000969 | 0.00000973 | 0.00000903 | 36,603.00 |
| Jul 06 2024 | 0.00000971 | 0.00000090 | 10.22% | 0.00000881 | 0.00001010 | 0.00000873 | 156,522.00 |
| Jul 05 2024 | 0.00000881 | -0.00000041 | -4.45% | 0.00000919 | 0.00000919 | 0.00000826 | 131,926.00 |
| Jul 04 2024 | 0.00000922 | -0.00000092 | -9.07% | 0.00001018 | 0.00001025 | 0.00000917 | 124,576.00 |
| Jul 03 2024 | 0.00001014 | -0.00000042 | -3.98% | 0.00001060 | 0.00001082 | 0.00001007 | 67,201.00 |
| Jul 02 2024 | 0.00001056 | 0.00000014 | 1.34% | 0.00001042 | 0.00001078 | 0.00001037 | 28,113.00 |
| Jul 01 2024 | 0.00001042 | -0.00000030 | -2.80% | 0.00001072 | 0.00001085 | 0.00000583 | 50,936.00 |
| Jun 30 2024 | 0.00001072 | 0.00000049 | 4.79% | 0.00001023 | 0.00001135 | 0.00001001 | 99,170.00 |
| Jun 29 2024 | 0.00001023 | -0.00000047 | -4.39% | 0.00001072 | 0.00001091 | 0.00000586 | 44,467.00 |
| Jun 28 2024 | 0.00001070 | -0.00000023 | -2.10% | 0.00001083 | 0.00001114 | 0.00001068 | 45,356.00 |
| Jun 27 2024 | 0.00001093 | 0.00000014 | 1.30% | 0.00001089 | 0.00001097 | 0.00001048 | 76,393.00 |
| Jun 26 2024 | 0.00001079 | -0.00000021 | -1.91% | 0.00001099 | 0.00001122 | 0.00001062 | 76,022.00 |
| Jun 25 2024 | 0.00001100 | -0.00000006 | -0.54% | 0.00001108 | 0.00001121 | 0.00001088 | 65,759.00 |
| Jun 24 2024 | 0.00001106 | 0.00000054 | 5.13% | 0.00001052 | 0.00001109 | 0.00000986 | 199,000.00 |
| Jun 23 2024 | 0.00001052 | -0.00000020 | -1.87% | 0.00001071 | 0.00001099 | 0.00001029 | 39,801.00 |
| Jun 22 2024 | 0.00001072 | 0.00000000 | 0.00% | 0.00001072 | 0.00001080 | 0.00001041 | 32,251.00 |
| Jun 21 2024 | 0.00001072 | -0.00000035 | -3.16% | 0.00001106 | 0.00001123 | 0.00001064 | 59,236.00 |
| Jun 20 2024 | 0.00001107 | 0.00000029 | 2.69% | 0.00001091 | 0.00001133 | 0.00001078 | 26,662.00 |
| Jun 19 2024 | 0.00001078 | 0.00000006 | 0.56% | 0.00001065 | 0.00001099 | 0.00001045 | 46,043.00 |
| Jun 18 2024 | 0.00001072 | -0.00000044 | -3.94% | 0.00001112 | 0.00001120 | 0.00000992 | 184,766.00 |
| Jun 17 2024 | 0.00001116 | -0.00000088 | -7.31% | 0.00001202 | 0.00001210 | 0.00001105 | 49,094.00 |
| Jun 16 2024 | 0.00001204 | 0.00000033 | 2.82% | 0.00001172 | 0.00001220 | 0.00001157 | 47,177.00 |
| Jun 15 2024 | 0.00001171 | -0.00000019 | -1.60% | 0.00001190 | 0.00001203 | 0.00001165 | 11,046.00 |
| Jun 14 2024 | 0.00001190 | -0.00000020 | -1.65% | 0.00001208 | 0.00001248 | 0.00001157 | 65,560.00 |
| Jun 13 2024 | 0.00001210 | -0.00000052 | -4.12% | 0.00001273 | 0.00001273 | 0.00001198 | 69,784.00 |
| Jun 12 2024 | 0.00001262 | 0.00000007 | 0.56% | 0.00001255 | 0.00001305 | 0.00001229 | 104,473.00 |
| Jun 11 2024 | 0.00001255 | -0.00000021 | -1.65% | 0.00001271 | 0.00001309 | 0.00001225 | 57,786.00 |
| Jun 10 2024 | 0.00001276 | -0.00000048 | -3.63% | 0.00001309 | 0.00001330 | 0.00001274 | 71,131.00 |
| Jun 09 2024 | 0.00001324 | -0.00000006 | -0.45% | 0.00001310 | 0.00001335 | 0.00001297 | 33,303.00 |
| Jun 08 2024 | 0.00001330 | -0.00000046 | -3.34% | 0.00001376 | 0.00001387 | 0.00001308 | 71,722.00 |
| Jun 07 2024 | 0.00001376 | -0.00000100 | -6.68% | 0.00001496 | 0.00001527 | 0.00001200 | 414,404.00 |
| Jun 06 2024 | 0.00001496 | -0.00000031 | -2.03% | 0.00001527 | 0.00001535 | 0.00001480 | 33,609.00 |
| Jun 05 2024 | 0.00001527 | -0.00000060 | -3.78% | 0.00001555 | 0.00001611 | 0.00001504 | 174,925.00 |
| Jun 04 2024 | 0.00001587 | 0.00000062 | 4.07% | 0.00001525 | 0.00001587 | 0.00001463 | 152,232.00 |
| Jun 03 2024 | 0.00001525 | 0.00000068 | 4.67% | 0.00001448 | 0.00001534 | 0.00001436 | 173,680.00 |
| Jun 02 2024 | 0.00001457 | 0.00000055 | 3.92% | 0.00001401 | 0.00001461 | 0.00001401 | 86,092.00 |
| Jun 01 2024 | 0.00001402 | -0.00000030 | -2.09% | 0.00001432 | 0.00001432 | 0.00001399 | 53,043.00 |
| May 31 2024 | 0.00001432 | 0.00000022 | 1.56% | 0.00001410 | 0.00001442 | 0.00001393 | 54,641.00 |
| May 30 2024 | 0.00001410 | -0.00000033 | -2.29% | 0.00001443 | 0.00001460 | 0.00001379 | 61,705.00 |
| May 29 2024 | 0.00001443 | -0.00000020 | -1.37% | 0.00001459 | 0.00001479 | 0.00001435 | 57,538.00 |
| May 28 2024 | 0.00001463 | -0.00000023 | -1.55% | 0.00001486 | 0.00001498 | 0.00001457 | 32,036.00 |
| May 27 2024 | 0.00001486 | 0.00000007 | 0.47% | 0.00001485 | 0.00001527 | 0.00001472 | 30,697.00 |
| May 26 2024 | 0.00001479 | 0.00000004 | 0.27% | 0.00001475 | 0.00001488 | 0.00001433 | 36,556.00 |
| May 25 2024 | 0.00001475 | -0.00000020 | -1.34% | 0.00001498 | 0.00001534 | 0.00001468 | 46,487.00 |
| May 24 2024 | 0.00001495 | -0.00000025 | -1.64% | 0.00001521 | 0.00001531 | 0.00001464 | 85,440.00 |
| May 23 2024 | 0.00001520 | -0.00000079 | -4.94% | 0.00001599 | 0.00001613 | 0.00001467 | 157,956.00 |
| May 22 2024 | 0.00001599 | -0.00000006 | -0.37% | 0.00001603 | 0.00001628 | 0.00001573 | 34,881.00 |
| May 21 2024 | 0.00001605 | 0.00000009 | 0.56% | 0.00001597 | 0.00001630 | 0.00000555 | 111,213.00 |
| May 20 2024 | 0.00001596 | 0.00000056 | 3.64% | 0.00001548 | 0.00001631 | 0.00001517 | 170,930.00 |
| May 19 2024 | 0.00001540 | -0.00000053 | -3.33% | 0.00001593 | 0.00001620 | 0.00000499 | 66,951.00 |
| May 18 2024 | 0.00001593 | 0.00000009 | 0.57% | 0.00001574 | 0.00001624 | 0.00000500 | 102,984.00 |
| May 17 2024 | 0.00001584 | 0.00000076 | 5.04% | 0.00001510 | 0.00001617 | 0.00001478 | 106,685.00 |
| May 16 2024 | 0.00001508 | 0.00000006 | 0.40% | 0.00001502 | 0.00001516 | 0.00001417 | 139,362.00 |
| May 15 2024 | 0.00001502 | 0.00000058 | 4.02% | 0.00001443 | 0.00001548 | 0.00001427 | 87,961.00 |
| May 14 2024 | 0.00001444 | -0.00000048 | -3.22% | 0.00001492 | 0.00001496 | 0.00001429 | 116,762.00 |
| May 13 2024 | 0.00001492 | -0.00000082 | -5.21% | 0.00001577 | 0.00001634 | 0.00001488 | 159,895.00 |
| May 12 2024 | 0.00001574 | -0.00000096 | -5.75% | 0.00001670 | 0.00001689 | 0.00001572 | 64,892.00 |
| May 11 2024 | 0.00001670 | 0.00000003 | 0.18% | 0.00001664 | 0.00001747 | 0.00001648 | 182,036.00 |
| May 10 2024 | 0.00001667 | 0.00000100 | 6.41% | 0.00001561 | 0.00001752 | 0.00001543 | 290,240.00 |
| May 09 2024 | 0.00001561 | 0.00000002 | 0.13% | 0.00001559 | 0.00001633 | 0.00001525 | 126,198.00 |
| May 08 2024 | 0.00001559 | 0.00000043 | 2.84% | 0.00001524 | 0.00001593 | 0.00001498 | 50,988.00 |
| May 07 2024 | 0.00001516 | -0.00000025 | -1.62% | 0.00001541 | 0.00001553 | 0.00001496 | 34,117.00 |
| May 06 2024 | 0.00001541 | 0.00000010 | 0.65% | 0.00001537 | 0.00001608 | 0.00001528 | 85,705.00 |
| May 05 2024 | 0.00001531 | 0.00000044 | 2.96% | 0.00001487 | 0.00001557 | 0.00001478 | 85,870.00 |
| May 04 2024 | 0.00001487 | -0.00000008 | -0.54% | 0.00001495 | 0.00001518 | 0.00001473 | 26,236.00 |
| May 03 2024 | 0.00001495 | -0.00000055 | -3.55% | 0.00001550 | 0.00001557 | 0.00001495 | 66,262.00 |
| May 02 2024 | 0.00001550 | 0.00000016 | 1.04% | 0.00001528 | 0.00001558 | 0.00001497 | 63,780.00 |
| May 01 2024 | 0.00001534 | 0.00000078 | 5.36% | 0.00001452 | 0.00001550 | 0.00001434 | 82,013.00 |
| Apr 30 2024 | 0.00001456 | 0.00000002 | 0.14% | 0.00001454 | 0.00001464 | 0.00001380 | 65,253.00 |
| Apr 29 2024 | 0.00001454 | -0.00000010 | -0.68% | 0.00001598 | 0.00001611 | 0.00000925 | 83,061.00 |
| Apr 28 2024 | 0.00001464 | -0.00000011 | -0.75% | 0.00001473 | 0.00001509 | 0.00001443 | 61,376.00 |
| Apr 27 2024 | 0.00001475 | 0.00000014 | 0.96% | 0.00001461 | 0.00001499 | 0.00001425 | 157,056.00 |
