Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SXPBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.00000522 | -0.00000012 | -2.25% | 0.00000534 | 0.00000537 | 0.00000521 | 203,196.00 |
| May 11 2024 | 0.00000534 | -0.00000002 | -0.37% | 0.00000538 | 0.00000542 | 0.00000533 | 174,503.00 |
| May 10 2024 | 0.00000536 | -0.00000001 | -0.19% | 0.00000537 | 0.00000549 | 0.00000534 | 274,075.00 |
| May 09 2024 | 0.00000537 | -0.00000003 | -0.56% | 0.00000538 | 0.00000541 | 0.00000531 | 242,357.00 |
| May 08 2024 | 0.00000540 | 0.00000000 | 0.00% | 0.00000539 | 0.00000547 | 0.00000525 | 299,645.00 |
| May 07 2024 | 0.00000540 | 0.00000002 | 0.37% | 0.00000540 | 0.00000542 | 0.00000531 | 181,004.00 |
| May 06 2024 | 0.00000538 | -0.00000003 | -0.55% | 0.00000542 | 0.00000544 | 0.00000535 | 304,981.00 |
| May 05 2024 | 0.00000541 | 0.00000001 | 0.19% | 0.00000539 | 0.00000548 | 0.00000534 | 30,414.00 |
| May 04 2024 | 0.00000540 | -0.00000013 | -2.35% | 0.00000552 | 0.00000554 | 0.00000540 | 107,800.00 |
| May 03 2024 | 0.00000553 | -0.00000016 | -2.81% | 0.00000568 | 0.00000573 | 0.00000552 | 97,272.00 |
| May 02 2024 | 0.00000569 | 0.00000009 | 1.61% | 0.00000557 | 0.00000571 | 0.00000553 | 483,291.00 |
| May 01 2024 | 0.00000560 | 0.00000024 | 4.48% | 0.00000538 | 0.00000564 | 0.00000534 | 910,408.00 |
| Apr 30 2024 | 0.00000536 | -0.00000006 | -1.11% | 0.00000541 | 0.00000548 | 0.00000526 | 764,994.00 |
| Apr 29 2024 | 0.00000542 | -0.00000002 | -0.37% | 0.00000543 | 0.00000546 | 0.00000534 | 827,455.00 |
| Apr 28 2024 | 0.00000544 | -0.00000008 | -1.45% | 0.00000550 | 0.00000556 | 0.00000544 | 43,203.00 |
| Apr 27 2024 | 0.00000552 | 0.00000002 | 0.36% | 0.00000551 | 0.00000578 | 0.00000537 | 300,076.00 |
| Apr 26 2024 | 0.00000550 | -0.00000010 | -1.79% | 0.00000559 | 0.00000559 | 0.00000542 | 67,547.00 |
| Apr 25 2024 | 0.00000560 | -0.00000002 | -0.36% | 0.00000562 | 0.00000570 | 0.00000549 | 104,354.00 |
| Apr 24 2024 | 0.00000562 | 0.00000001 | 0.18% | 0.00000561 | 0.00000584 | 0.00000558 | 169,938.00 |
| Apr 23 2024 | 0.00000561 | 0.00000003 | 0.54% | 0.00000560 | 0.00000562 | 0.00000552 | 93,178.00 |
| Apr 22 2024 | 0.00000558 | 0.00000005 | 0.90% | 0.00000556 | 0.00000568 | 0.00000553 | 80,672.00 |
| Apr 21 2024 | 0.00000553 | -0.00000011 | -1.95% | 0.00000562 | 0.00000563 | 0.00000550 | 119,211.00 |
| Apr 20 2024 | 0.00000564 | 0.00000032 | 6.02% | 0.00000532 | 0.00000568 | 0.00000528 | 94,307.00 |
| Apr 19 2024 | 0.00000532 | 0.00000006 | 1.14% | 0.00000524 | 0.00000537 | 0.00000514 | 125,801.00 |
| Apr 18 2024 | 0.00000526 | 0.00000000 | 0.00% | 0.00000529 | 0.00000540 | 0.00000517 | 204,514.00 |
| Apr 17 2024 | 0.00000526 | 0.00000002 | 0.38% | 0.00000520 | 0.00000540 | 0.00000514 | 91,447.00 |
| Apr 16 2024 | 0.00000524 | 0.00000006 | 1.16% | 0.00000515 | 0.00000539 | 0.00000512 | 257,457.00 |
| Apr 15 2024 | 0.00000518 | -0.00000008 | -1.52% | 0.00000524 | 0.00000558 | 0.00000511 | 307,724.00 |
| Apr 14 2024 | 0.00000526 | 0.00000021 | 4.16% | 0.00000501 | 0.00000534 | 0.00000488 | 307,332.00 |
| Apr 13 2024 | 0.00000505 | -0.00000077 | -13.23% | 0.00000580 | 0.00000583 | 0.00000453 | 1,712,559.00 |
| Apr 12 2024 | 0.00000582 | -0.00000068 | -10.46% | 0.00000651 | 0.00000679 | 0.00000551 | 1,311,699.00 |
| Apr 11 2024 | 0.00000650 | 0.00000005 | 0.78% | 0.00000646 | 0.00000651 | 0.00000635 | 67,233.00 |
| Apr 10 2024 | 0.00000645 | -0.00000022 | -3.30% | 0.00000666 | 0.00000671 | 0.00000643 | 114,165.00 |
| Apr 09 2024 | 0.00000667 | 0.00000007 | 1.06% | 0.00000662 | 0.00000678 | 0.00000657 | 126,989.00 |
| Apr 08 2024 | 0.00000660 | 0.00000006 | 0.92% | 0.00000652 | 0.00000663 | 0.00000638 | 158,187.00 |
| Apr 07 2024 | 0.00000654 | 0.00000011 | 1.71% | 0.00000643 | 0.00000659 | 0.00000643 | 99,150.00 |
| Apr 06 2024 | 0.00000643 | -0.00000003 | -0.46% | 0.00000644 | 0.00000654 | 0.00000642 | 64,769.00 |
| Apr 05 2024 | 0.00000646 | -0.00000006 | -0.92% | 0.00000648 | 0.00000654 | 0.00000631 | 141,906.00 |
| Apr 04 2024 | 0.00000652 | 0.00000012 | 1.88% | 0.00000642 | 0.00000670 | 0.00000634 | 222,748.00 |
| Apr 03 2024 | 0.00000640 | -0.00000010 | -1.54% | 0.00000648 | 0.00000667 | 0.00000635 | 338,475.00 |
| Apr 02 2024 | 0.00000650 | -0.00000014 | -2.11% | 0.00000664 | 0.00000665 | 0.00000642 | 307,107.00 |
| Apr 01 2024 | 0.00000664 | -0.00000031 | -4.46% | 0.00000696 | 0.00000698 | 0.00000658 | 201,242.00 |
| Mar 31 2024 | 0.00000695 | -0.00000004 | -0.57% | 0.00000696 | 0.00000700 | 0.00000689 | 117,437.00 |
| Mar 30 2024 | 0.00000699 | -0.00000033 | -4.51% | 0.00000725 | 0.00000726 | 0.00000695 | 436,420.00 |
| Mar 29 2024 | 0.00000732 | 0.00000030 | 4.27% | 0.00000697 | 0.00000739 | 0.00000683 | 421,361.00 |
| Mar 28 2024 | 0.00000702 | 0.00000008 | 1.15% | 0.00000695 | 0.00000722 | 0.00000678 | 353,452.00 |
| Mar 27 2024 | 0.00000694 | -0.00000020 | -2.80% | 0.00000707 | 0.00000712 | 0.00000678 | 397,239.00 |
| Mar 26 2024 | 0.00000714 | 0.00000037 | 5.47% | 0.00000676 | 0.00000767 | 0.00000676 | 1,339,535.00 |
| Mar 25 2024 | 0.00000677 | 0.00000032 | 4.96% | 0.00000648 | 0.00000712 | 0.00000644 | 1,190,587.00 |
| Mar 24 2024 | 0.00000645 | -0.00000005 | -0.77% | 0.00000653 | 0.00000662 | 0.00000645 | 213,078.00 |
| Mar 23 2024 | 0.00000650 | 0.00000006 | 0.93% | 0.00000641 | 0.00000652 | 0.00000639 | 213,796.00 |
| Mar 22 2024 | 0.00000644 | 0.00000000 | 0.00% | 0.00000642 | 0.00000650 | 0.00000628 | 287,043.00 |
| Mar 21 2024 | 0.00000644 | 0.00000024 | 3.87% | 0.00000618 | 0.00000646 | 0.00000618 | 318,041.00 |
| Mar 20 2024 | 0.00000620 | 0.00000007 | 1.14% | 0.00000612 | 0.00000638 | 0.00000600 | 348,934.00 |
| Mar 19 2024 | 0.00000613 | -0.00000003 | -0.49% | 0.00000618 | 0.00000626 | 0.00000578 | 473,604.00 |
| Mar 18 2024 | 0.00000616 | -0.00000036 | -5.52% | 0.00000650 | 0.00000655 | 0.00000612 | 353,737.00 |
| Mar 17 2024 | 0.00000652 | -0.00000018 | -2.69% | 0.00000672 | 0.00000672 | 0.00000631 | 414,670.00 |
| Mar 16 2024 | 0.00000670 | -0.00000028 | -4.01% | 0.00000695 | 0.00000699 | 0.00000650 | 302,922.00 |
| Mar 15 2024 | 0.00000698 | -0.00000057 | -7.55% | 0.00000740 | 0.00000741 | 0.00000682 | 261,501.00 |
| Mar 14 2024 | 0.00000755 | 0.00000000 | 0.00% | 0.00000755 | 0.00000755 | 0.00000755 | 0.00 |
| Mar 13 2024 | 0.00000755 | 0.00000018 | 2.44% | 0.00000733 | 0.00000791 | 0.00000726 | 944,607.00 |
| Mar 12 2024 | 0.00000737 | 0.00000001 | 0.14% | 0.00000730 | 0.00000741 | 0.00000692 | 332,388.00 |
| Mar 11 2024 | 0.00000736 | 0.00000018 | 2.51% | 0.00000720 | 0.00000763 | 0.00000702 | 606,602.00 |
| Mar 10 2024 | 0.00000718 | -0.00000014 | -1.91% | 0.00000731 | 0.00000744 | 0.00000700 | 299,401.00 |
| Mar 09 2024 | 0.00000732 | 0.00000018 | 2.52% | 0.00000723 | 0.00000753 | 0.00000718 | 363,114.00 |
| Mar 08 2024 | 0.00000714 | -0.00000026 | -3.51% | 0.00000738 | 0.00000742 | 0.00000676 | 434,853.00 |
| Mar 07 2024 | 0.00000740 | 0.00000014 | 1.93% | 0.00000724 | 0.00000743 | 0.00000716 | 394,413.00 |
| Mar 06 2024 | 0.00000726 | 0.00000053 | 7.88% | 0.00000678 | 0.00000733 | 0.00000678 | 848,329.00 |
| Mar 05 2024 | 0.00000673 | -0.00000046 | -6.40% | 0.00000709 | 0.00000734 | 0.00000647 | 1,014,945.00 |
| Mar 04 2024 | 0.00000719 | 0.00000022 | 3.16% | 0.00000705 | 0.00000866 | 0.00000690 | 3,709,947.00 |
| Mar 03 2024 | 0.00000697 | -0.00000030 | -4.13% | 0.00000726 | 0.00000726 | 0.00000676 | 343,471.00 |
| Mar 02 2024 | 0.00000727 | 0.00000039 | 5.67% | 0.00000690 | 0.00000729 | 0.00000679 | 359,411.00 |
| Mar 01 2024 | 0.00000688 | 0.00000036 | 5.52% | 0.00000658 | 0.00000693 | 0.00000658 | 901,968.00 |
| Feb 29 2024 | 0.00000652 | 0.00000033 | 5.33% | 0.00000618 | 0.00000662 | 0.00000613 | 444,121.00 |
| Feb 28 2024 | 0.00000619 | -0.00000044 | -6.64% | 0.00000665 | 0.00000688 | 0.00000582 | 1,084,760.00 |
| Feb 27 2024 | 0.00000663 | -0.00000029 | -4.19% | 0.00000690 | 0.00000690 | 0.00000640 | 581,710.00 |
| Feb 26 2024 | 0.00000692 | -0.00000029 | -4.02% | 0.00000718 | 0.00000718 | 0.00000680 | 566,709.00 |
| Feb 25 2024 | 0.00000721 | 0.00000021 | 3.00% | 0.00000701 | 0.00000733 | 0.00000694 | 525,242.00 |
| Feb 24 2024 | 0.00000700 | 0.00000011 | 1.60% | 0.00000690 | 0.00000711 | 0.00000681 | 234,026.00 |
| Feb 23 2024 | 0.00000689 | 0.00000013 | 1.92% | 0.00000679 | 0.00000699 | 0.00000668 | 270,583.00 |
| Feb 22 2024 | 0.00000676 | 0.00000003 | 0.45% | 0.00000670 | 0.00000684 | 0.00000656 | 192,196.00 |
| Feb 21 2024 | 0.00000673 | -0.00000003 | -0.44% | 0.00000678 | 0.00000692 | 0.00000651 | 467,041.00 |
| Feb 20 2024 | 0.00000676 | -0.00000019 | -2.73% | 0.00000695 | 0.00000703 | 0.00000662 | 338,494.00 |
| Feb 19 2024 | 0.00000695 | 0.00000023 | 3.42% | 0.00000671 | 0.00000703 | 0.00000670 | 310,171.00 |
| Feb 18 2024 | 0.00000672 | 0.00000003 | 0.45% | 0.00000670 | 0.00000689 | 0.00000667 | 502,103.00 |
| Feb 17 2024 | 0.00000669 | 0.00000013 | 1.98% | 0.00000658 | 0.00000687 | 0.00000652 | 262,874.00 |
| Feb 16 2024 | 0.00000656 | 0.00000006 | 0.92% | 0.00000650 | 0.00000668 | 0.00000648 | 213,838.00 |
| Feb 15 2024 | 0.00000650 | 0.00000007 | 1.09% | 0.00000642 | 0.00000658 | 0.00000637 | 358,184.00 |
| Feb 14 2024 | 0.00000643 | -0.00000012 | -1.83% | 0.00000654 | 0.00000664 | 0.00000639 | 237,114.00 |
| Feb 13 2024 | 0.00000655 | -0.00000015 | -2.24% | 0.00000670 | 0.00000673 | 0.00000651 | 180,243.00 |
