Register to chat with like-minded investors on our interactive forums.
SBDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00005424 | -0.00000200 | -3.58% | 0.00005480 | 0.00005480 | 0.00005424 | 186.00 |
| May 19 2024 | 0.00005591 | -0.00000200 | -3.45% | 0.00005797 | 0.00005797 | 0.00005591 | 24.00 |
| May 18 2024 | 0.00005797 | 0.00000000 | 0.00% | 0.00005797 | 0.00005797 | 0.00005797 | 0.00 |
| May 17 2024 | 0.00005797 | 0.00000000 | 0.00% | 0.00005797 | 0.00005797 | 0.00005797 | 0.00 |
| May 16 2024 | 0.00005797 | 0.00000100 | 1.76% | 0.00005741 | 0.00005797 | 0.00005576 | 439.00 |
| May 15 2024 | 0.00005668 | -0.00000200 | -3.43% | 0.00005827 | 0.00005827 | 0.00005668 | 8.00 |
| May 14 2024 | 0.00005827 | 0.00000000 | 0.00% | 0.00005827 | 0.00005827 | 0.00005827 | 0.00 |
| May 13 2024 | 0.00005827 | -0.00000066 | -1.12% | 0.00005770 | 0.00005984 | 0.00005702 | 500.00 |
| May 12 2024 | 0.00005893 | 0.00000051 | 0.87% | 0.00005842 | 0.00006178 | 0.00005842 | 575.00 |
| May 11 2024 | 0.00005842 | 0.00000002 | 0.03% | 0.00005840 | 0.00005842 | 0.00005840 | 200.00 |
| May 10 2024 | 0.00005840 | -0.00000200 | -3.34% | 0.00005992 | 0.00005992 | 0.00005840 | 76.00 |
| May 09 2024 | 0.00005992 | 0.00000032 | 0.54% | 0.00005960 | 0.00005992 | 0.00005929 | 98.00 |
| May 08 2024 | 0.00005960 | -0.00000090 | -1.49% | 0.00006050 | 0.00006178 | 0.00005925 | 672.00 |
| May 07 2024 | 0.00006050 | 0.00000300 | 5.24% | 0.00005726 | 0.00006566 | 0.00005726 | 1,222.00 |
| May 06 2024 | 0.00005726 | 0.00000000 | 0.00% | 0.00005979 | 0.00005979 | 0.00005726 | 7.00 |
| May 05 2024 | 0.00005726 | 0.00000000 | 0.00% | 0.00005726 | 0.00005726 | 0.00005726 | 28.00 |
| May 04 2024 | 0.00005726 | -0.00000400 | -6.58% | 0.00006081 | 0.00006081 | 0.00005724 | 881.00 |
| May 03 2024 | 0.00006081 | -0.00000076 | -1.23% | 0.00006157 | 0.00006157 | 0.00006081 | 9.00 |
| May 02 2024 | 0.00006157 | -0.00000400 | -6.09% | 0.00006567 | 0.00006567 | 0.00006135 | 1,323.00 |
| May 01 2024 | 0.00006567 | 0.00000500 | 8.27% | 0.00006043 | 0.00006567 | 0.00006012 | 556.00 |
| Apr 30 2024 | 0.00006043 | 0.00000300 | 5.23% | 0.00005736 | 0.00006066 | 0.00005736 | 318.00 |
| Apr 29 2024 | 0.00005736 | -0.00000037 | -0.64% | 0.00008441 | 0.00008441 | 0.00005736 | 1,032.00 |
| Apr 28 2024 | 0.00005773 | -0.00000200 | -3.36% | 0.00005773 | 0.00005773 | 0.00005773 | 16.00 |
| Apr 27 2024 | 0.00005956 | 0.00000056 | 0.95% | 0.00005900 | 0.00005956 | 0.00005587 | 783.00 |
| Apr 26 2024 | 0.00005900 | -0.00000050 | -0.84% | 0.00005950 | 0.00005950 | 0.00005900 | 1,694.00 |
| Apr 25 2024 | 0.00005950 | -0.00000200 | -3.23% | 0.00006300 | 0.00006816 | 0.00005761 | 1,222.00 |
| Apr 24 2024 | 0.00006200 | 0.00000000 | 0.00% | 0.00006091 | 0.00006309 | 0.00005902 | 816.00 |
| Apr 23 2024 | 0.00006200 | 0.00000300 | 5.08% | 0.00005900 | 0.00006200 | 0.00005900 | 420.00 |
| Apr 22 2024 | 0.00005900 | -0.00000027 | -0.46% | 0.00005800 | 0.00006057 | 0.00005764 | 348.00 |
| Apr 21 2024 | 0.00005927 | 0.00000055 | 0.94% | 0.00005872 | 0.00006081 | 0.00005842 | 381.00 |
| Apr 20 2024 | 0.00005872 | 0.00000300 | 5.34% | 0.00005614 | 0.00006469 | 0.00005614 | 1,918.00 |
| Apr 19 2024 | 0.00005614 | -0.00000047 | -0.83% | 0.00005661 | 0.00005754 | 0.00005614 | 496.00 |
| Apr 18 2024 | 0.00005661 | -0.00000002 | -0.04% | 0.00005663 | 0.00005663 | 0.00005521 | 107.00 |
| Apr 17 2024 | 0.00005663 | -0.00000002 | -0.04% | 0.00005665 | 0.00005665 | 0.00005663 | 42.00 |
| Apr 16 2024 | 0.00005665 | 0.00000072 | 1.29% | 0.00005593 | 0.00006062 | 0.00005590 | 580.00 |
| Apr 15 2024 | 0.00005593 | 0.00000008 | 0.14% | 0.00005643 | 0.00005674 | 0.00005593 | 1,521.00 |
| Apr 14 2024 | 0.00005585 | 0.00000300 | 5.66% | 0.00005304 | 0.00005663 | 0.00005304 | 171.00 |
| Apr 13 2024 | 0.00005304 | -0.00000800 | -13.13% | 0.00006094 | 0.00006133 | 0.00005304 | 785.00 |
| Apr 12 2024 | 0.00006094 | -0.00000400 | -6.16% | 0.00006504 | 0.00006504 | 0.00005970 | 1,738.00 |
| Apr 11 2024 | 0.00006494 | 0.00000300 | 4.87% | 0.00006163 | 0.00006494 | 0.00006082 | 419.00 |
| Apr 10 2024 | 0.00006163 | -0.00000100 | -1.60% | 0.00006265 | 0.00006265 | 0.00006140 | 23.00 |
| Apr 09 2024 | 0.00006265 | 0.00000100 | 1.62% | 0.00006190 | 0.00006265 | 0.00005991 | 213.00 |
| Apr 08 2024 | 0.00006160 | 0.00000061 | 1.00% | 0.00006099 | 0.00006160 | 0.00005999 | 356.00 |
| Apr 07 2024 | 0.00006099 | -0.00000086 | -1.39% | 0.00006185 | 0.00006185 | 0.00006099 | 12.00 |
| Apr 06 2024 | 0.00006185 | 0.00000086 | 1.41% | 0.00006099 | 0.00006225 | 0.00006099 | 46.00 |
| Apr 05 2024 | 0.00006099 | -0.00000100 | -1.60% | 0.00006238 | 0.00006238 | 0.00006099 | 34.00 |
| Apr 04 2024 | 0.00006238 | 0.00000100 | 1.63% | 0.00006129 | 0.00006238 | 0.00006112 | 733.00 |
| Apr 03 2024 | 0.00006129 | 0.00000030 | 0.49% | 0.00006099 | 0.00006310 | 0.00006099 | 69.00 |
| Apr 02 2024 | 0.00006099 | -0.00000097 | -1.57% | 0.00006196 | 0.00006257 | 0.00006099 | 44.00 |
| Apr 01 2024 | 0.00006196 | -0.00000300 | -4.62% | 0.00006489 | 0.00006493 | 0.00006196 | 112.00 |
| Mar 31 2024 | 0.00006497 | 0.00000074 | 1.15% | 0.00006423 | 0.00006497 | 0.00006338 | 178.00 |
| Mar 30 2024 | 0.00006423 | -0.00000100 | -1.53% | 0.00006543 | 0.00006543 | 0.00006403 | 473.00 |
| Mar 29 2024 | 0.00006543 | 0.00000300 | 4.81% | 0.00006241 | 0.00006543 | 0.00006232 | 532.00 |
| Mar 28 2024 | 0.00006241 | -0.00000200 | -3.12% | 0.00006413 | 0.00006459 | 0.00006212 | 587.00 |
| Mar 27 2024 | 0.00006413 | -0.00000100 | -1.53% | 0.00006545 | 0.00006695 | 0.00006413 | 108.00 |
| Mar 26 2024 | 0.00006545 | 0.00000200 | 3.15% | 0.00006351 | 0.00006583 | 0.00006351 | 869.00 |
| Mar 25 2024 | 0.00006351 | -0.00000100 | -1.54% | 0.00006562 | 0.00006758 | 0.00006351 | 1,423.00 |
| Mar 24 2024 | 0.00006480 | -0.00000200 | -3.02% | 0.00006632 | 0.00006632 | 0.00006480 | 330.00 |
| Mar 23 2024 | 0.00006632 | 0.00000200 | 3.09% | 0.00006439 | 0.00006632 | 0.00006384 | 2,827.00 |
| Mar 22 2024 | 0.00006471 | 0.00000087 | 1.36% | 0.00006384 | 0.00006542 | 0.00006384 | 360.00 |
| Mar 21 2024 | 0.00006384 | 0.00000200 | 3.22% | 0.00006204 | 0.00006384 | 0.00006204 | 540.00 |
| Mar 20 2024 | 0.00006204 | -0.00000300 | -4.63% | 0.00006474 | 0.00007208 | 0.00006075 | 2,907.00 |
| Mar 19 2024 | 0.00006474 | -0.00000026 | -0.40% | 0.00006500 | 0.00006772 | 0.00006192 | 557.00 |
| Mar 18 2024 | 0.00006500 | 0.00000001 | 0.02% | 0.00006772 | 0.00006772 | 0.00006445 | 318.00 |
| Mar 17 2024 | 0.00006499 | -0.00000500 | -7.14% | 0.00007000 | 0.00007000 | 0.00006499 | 160.00 |
| Mar 16 2024 | 0.00007000 | 0.00000200 | 2.92% | 0.00006846 | 0.00007000 | 0.00006715 | 155.00 |
| Mar 15 2024 | 0.00006846 | -0.00000028 | -0.41% | 0.00006895 | 0.00007132 | 0.00006786 | 1,244.00 |
| Mar 14 2024 | 0.00006874 | -0.00000049 | -0.71% | 0.00007266 | 0.00007266 | 0.00006748 | 1,551.00 |
| Mar 13 2024 | 0.00006923 | -0.00000200 | -2.82% | 0.00007083 | 0.00007153 | 0.00006813 | 831.00 |
| Mar 12 2024 | 0.00007083 | 0.00000200 | 2.92% | 0.00006851 | 0.00007083 | 0.00006702 | 335.00 |
| Mar 11 2024 | 0.00006851 | -0.00000085 | -1.23% | 0.00006952 | 0.00007480 | 0.00006825 | 1,380.00 |
| Mar 10 2024 | 0.00006936 | 0.00000011 | 0.16% | 0.00007207 | 0.00007266 | 0.00006923 | 859.00 |
| Mar 09 2024 | 0.00006925 | 0.00000000 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 0.00006925 | -0.00000400 | -5.47% | 0.00007312 | 0.00007312 | 0.00006924 | 148.00 |
| Mar 07 2024 | 0.00007312 | 0.00000400 | 5.75% | 0.00007362 | 0.00007532 | 0.00006936 | 1,911.00 |
| Mar 06 2024 | 0.00006961 | -0.00000200 | -2.80% | 0.00007150 | 0.00008893 | 0.00006823 | 21,622.00 |
| Mar 05 2024 | 0.00007150 | -0.00000090 | -1.24% | 0.00007240 | 0.00007510 | 0.00006891 | 2,981.00 |
| Mar 04 2024 | 0.00007240 | -0.00000100 | -1.36% | 0.00007371 | 0.00007644 | 0.00006971 | 509.00 |
| Mar 03 2024 | 0.00007360 | -0.00000300 | -3.91% | 0.00007669 | 0.00007669 | 0.00007205 | 666.00 |
| Mar 02 2024 | 0.00007669 | 0.00000300 | 4.09% | 0.00007329 | 0.00007671 | 0.00007298 | 727.00 |
| Mar 01 2024 | 0.00007329 | 0.00000300 | 4.27% | 0.00007033 | 0.00007329 | 0.00007010 | 2,029.00 |
| Feb 29 2024 | 0.00007033 | 0.00000400 | 6.05% | 0.00006612 | 0.00007033 | 0.00006359 | 1,323.00 |
| Feb 28 2024 | 0.00006612 | -0.00000500 | -7.01% | 0.00007114 | 0.00007114 | 0.00006532 | 1,022.00 |
| Feb 27 2024 | 0.00007129 | -0.00000400 | -5.29% | 0.00007568 | 0.00007568 | 0.00007116 | 1,326.00 |
| Feb 26 2024 | 0.00007568 | -0.00000300 | -3.83% | 0.00007831 | 0.00007831 | 0.00007568 | 77.00 |
| Feb 25 2024 | 0.00007831 | 0.00000086 | 1.11% | 0.00007745 | 0.00008034 | 0.00007745 | 49.00 |
| Feb 24 2024 | 0.00007745 | -0.00000100 | -1.27% | 0.00007886 | 0.00008123 | 0.00007745 | 35.00 |
| Feb 23 2024 | 0.00007886 | 0.00000000 | 0.00% | 0.00007886 | 0.00007886 | 0.00007886 | 0.00 |
| Feb 22 2024 | 0.00007886 | 0.00000200 | 2.60% | 0.00007700 | 0.00007886 | 0.00007700 | 36.00 |
| Feb 21 2024 | 0.00007700 | -0.00000088 | -1.13% | 0.00007788 | 0.00007855 | 0.00007700 | 16.00 |
