1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Saber Protocol Token (SBRUSD)
  6. Historical

SBRUSD

Saber Protocol Token Historical Data

Name Symbol Market Market Cap ($) Algorithm
Saber Protocol Token SBRUSD Crypto 9,711,589 Not Mineable
  Change % Change Current Price Bid Offer
-0.00005 -0.51% 0.0098 0.00958 0.00981
Open High Low Prev. Close 52 Week Range
0.0106 0.0106 0.0098 0.00985 0.00503 - 0.32913
Exchange Time Size Trade Price Currency
KRKN 03:23:28 3,500.00 0.0098 USD
Price x Volume Volume Base Symbol Related Pairs
708.05 70,812.44 SBR

SBRUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.010270.012890.009051,028,361.99-0.00047-4.58%
1 Month0.018890.0382890.005031,719,392.81-0.00909-48.12%
3 Months0.037940.055470.00503783,064.09-0.02814-74.17%
6 Months0.1115180.1417450.00503451,278.51-0.101718-91.21%
1 Year0.2307210.329130.00503361,242.37-0.220921-95.75%
3 Years0.2307210.329130.00503361,242.37-0.220921-95.75%
5 Years0.2307210.329130.00503361,242.37-0.220921-95.75%

SBRUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
May 24 2022 0.00985 -0.00009 -0.91% 0.00994 0.01064 0.00948 113,863.00
May 23 2022 0.00994 -0.00075 -7.02% 0.01058 0.01208 0.00994 210,768.00
May 22 2022 0.01069 0.00061 6.05% 0.01008 0.01208 0.00994 176,848.00
May 21 2022 0.01008 0.00008 0.80% 0.010 0.01087 0.0092 256,795.00
May 20 2022 0.010 -0.00029 -2.82% 0.01029 0.0121 0.0093 557,946.00
May 19 2022 0.01029 -0.00077 -6.96% 0.01106 0.01114 0.00905 1,481,894.00
May 18 2022 0.01106 0.00079 7.69% 0.01027 0.01289 0.00969 4,400,417.00
May 17 2022 0.01027 -0.00042 -3.93% 0.01069 0.01105 0.00971 2,246,191.00
May 16 2022 0.01069 -0.00013 -1.20% 0.00758 0.038289 0.00758 3,200,996.00
May 15 2022 0.01082 0.00251 30.20% 0.00831 0.01098 0.00831 700,004.00
May 14 2022 0.00831 -0.00082 -8.98% 0.00913 0.01054 0.0083 932,666.00
May 13 2022 0.00913 0.0015 19.66% 0.00763 0.01072 0.00679 2,394,601.00
May 12 2022 0.00763 0.00005 0.66% 0.00758 0.01073 0.00503 5,446,951.00
May 11 2022 0.00758 -0.00488 -39.17% 0.01246 0.01344 0.00708 1,519,769.00
May 10 2022 0.01246 -0.00172 -12.13% 0.01418 0.01703 0.012 596,653.00
May 09 2022 0.01418 -0.00372 -20.78% 0.02561 0.038289 0.01234 1,608,971.00
May 08 2022 0.0179 -0.00108 -5.69% 0.01898 0.01907 0.01787 82,084.00
May 07 2022 0.01898 -0.00032 -1.66% 0.0193 0.02039 0.01757 605,167.00
May 06 2022 0.0193 -0.00192 -9.05% 0.02122 0.02185 0.0175 3,189,321.00
May 05 2022 0.02122 -0.00152 -6.68% 0.02273 0.02307 0.02094 972,416.00
May 04 2022 0.02274 0.00096 4.41% 0.02178 0.02935 0.02152 1,863,790.00
May 03 2022 0.02178 0.00073 3.47% 0.02105 0.02536 0.02105 1,738,078.00
May 02 2022 0.02105 0.00 0.00% 0.02105 0.0229 0.02105 2,187,641.00
May 01 2022 0.02105 0.00072 3.54% 0.02033 0.02364 0.01865 1,069,176.00
Apr 30 2022 0.02033 -0.00179 -8.09% 0.02212 0.02402 0.02033 738,106.00
Apr 29 2022 0.02212 -0.00337 -13.22% 0.02561 0.02989 0.02075 1,796,803.00
Apr 28 2022 0.02549 0.0026 11.36% 0.02211 0.03191 0.02211 6,771,334.00
Apr 27 2022 0.02289 0.004 21.18% 0.01889 0.02477 0.018 1,283,737.00
Apr 26 2022 0.01889 -0.0011 -5.50% 0.01999 0.02027 0.01859 110,326.00
Apr 25 2022 0.01999 -0.00049 -2.39% 0.02359 0.038289 0.01778 363,207.00
Apr 24 2022 0.02048 -0.00158 -7.16% 0.02206 0.02285 0.02011 340,957.00
Apr 23 2022 0.02206 -0.00034 -1.52% 0.0224 0.02483 0.02053 478,809.00
See More Historical Prices »


Your Recent History
COIN
SBRUSD
Saber Prot..
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.