SBRUSD

Saber Protocol Token (SBRUSD)

SBRUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 0.00373 -0.00029 -7.21% 0.00377 0.0042 0.0035 560,724.00
Jun 26 2022 0.00402 0.00033 8.94% 0.00369 0.00455 0.00331 1,966,427.00
Jun 25 2022 0.00369 0.00005 1.37% 0.00364 0.00376 0.00333 312,967.00
Jun 24 2022 0.00364 0.00002 0.55% 0.00362 0.00366 0.00315 420,596.00
Jun 23 2022 0.00362 0.00042 13.13% 0.0032 0.00362 0.00307 94,503.00
Jun 22 2022 0.0032 -0.00008 -2.44% 0.00328 0.00341 0.00293 468,340.00
Jun 21 2022 0.00328 -0.00037 -10.14% 0.00365 0.00365 0.00311 1,321,391.00
Jun 20 2022 0.00365 0.0005 15.87% 0.00335 0.00373 0.00321 742,264.00
Jun 19 2022 0.00315 0.00047 17.54% 0.00268 0.00386 0.00264 636,887.00
Jun 18 2022 0.00268 -0.00073 -21.41% 0.00341 0.00347 0.002 2,964,110.00
Jun 17 2022 0.00341 -0.00002 -0.58% 0.00343 0.00367 0.0032 379,618.00
Jun 16 2022 0.00343 -0.00057 -14.25% 0.00399 0.00416 0.0032 1,345,631.00
Jun 15 2022 0.004 -0.00033 -7.62% 0.00434 0.00529 0.00336 4,897,306.00
Jun 14 2022 0.00433 -0.0012 -21.70% 0.00553 0.0057 0.00386 1,396,458.00
Jun 13 2022 0.00553 -0.0002 -3.49% 0.00592 0.00617 0.00517 156,421.00
Jun 12 2022 0.00573 -0.00077 -11.85% 0.0065 0.00667 0.00462 1,208,473.00
Jun 11 2022 0.0065 -0.00048 -6.88% 0.00698 0.00713 0.00603 435,017.00
Jun 10 2022 0.00698 -0.00062 -8.16% 0.00781 0.00781 0.00698 116,487.00
Jun 09 2022 0.0076 -0.00039 -4.88% 0.00799 0.00811 0.0076 293,789.00
Jun 08 2022 0.00799 0.00 0.00% 0.00799 0.00809 0.0076 238,211.00
Jun 07 2022 0.00799 -0.00017 -2.08% 0.00816 0.00834 0.0076 556,793.00
Jun 06 2022 0.00816 -0.00047 -5.45% 0.00994 0.038289 0.00776 495,944.00
Jun 05 2022 0.00863 0.00018 2.13% 0.00845 0.00892 0.00821 212,903.00
Jun 04 2022 0.00845 -0.00048 -5.38% 0.00893 0.010 0.00657 874,762.00
Jun 03 2022 0.00893 -0.00058 -6.10% 0.00951 0.00985 0.00858 375,260.00
Jun 02 2022 0.00951 0.00044 4.85% 0.00907 0.0098 0.00717 326,295.00
Jun 01 2022 0.00907 -0.0011 -10.82% 0.01017 0.01197 0.00901 632,240.00
May 31 2022 0.01017 0.00098 10.66% 0.00919 0.01077 0.00919 178,347.00
May 30 2022 0.00919 0.00057 6.61% 0.00927 0.01033 0.00863 447,810.00
May 29 2022 0.00862 -0.0007 -7.51% 0.00932 0.0096 0.00833 228,556.00
May 28 2022 0.00932 0.00097 11.62% 0.00835 0.00932 0.0083 319,887.00
May 27 2022 0.00835 -0.00019 -2.22% 0.00854 0.0094 0.00829 65,165.00
May 26 2022 0.00854 -0.00136 -13.74% 0.0099 0.0099 0.00854 139,834.00
May 25 2022 0.0099 0.00005 0.51% 0.0106 0.0106 0.00904 764,239.00
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
Apr 22 2022 0.0224 -0.00143 -6.00% 0.02383 0.02412 0.02139 570,405.00
Apr 21 2022 0.02383 -0.00013 -0.54% 0.02359 0.02547 0.02293 245,607.00
Apr 20 2022 0.02396 -0.0006 -2.44% 0.02457 0.0295 0.02315 823,075.00
Apr 19 2022 0.02456 0.00069 2.89% 0.02387 0.02529 0.02339 141,038.00
Apr 18 2022 0.02387 -0.00133 -5.28% 0.02527 0.02527 0.02335 224,708.00
Apr 17 2022 0.0252 -0.00275 -9.84% 0.02795 0.02795 0.0251 226,767.00
Apr 16 2022 0.02795 0.00026 0.94% 0.02769 0.0286 0.02651 2,086,248.00
Apr 15 2022 0.02769 -0.00085 -2.98% 0.02854 0.02871 0.02733 100,599.00
Apr 14 2022 0.02854 -0.00151 -5.02% 0.03005 0.03005 0.02854 12,316.00
Apr 13 2022 0.03005 0.002 7.13% 0.02805 0.03005 0.02805 34,570.00
Apr 12 2022 0.02805 0.00104 3.85% 0.02701 0.02937 0.02701 56,023.00
Apr 11 2022 0.02701 -0.00542 -16.71% 0.03202 0.03202 0.02615 228,329.00
Apr 10 2022 0.03243 -0.00113 -3.37% 0.03356 0.03371 0.03118 38,357.00
Apr 09 2022 0.03356 0.00056 1.70% 0.033 0.03446 0.0324 50,125.00
Apr 08 2022 0.033 -0.00243 -6.86% 0.03543 0.036 0.0329 227,073.00
Apr 07 2022 0.03543 0.00342 10.68% 0.03201 0.03763 0.03201 215,372.00
Apr 06 2022 0.03201 -0.00266 -7.67% 0.03467 0.03763 0.032 637,636.00
Apr 05 2022 0.03467 -0.00036 -1.03% 0.03434 0.0355 0.03236 381,957.00
Apr 04 2022 0.03503 -0.00047 -1.32% 0.03545 0.038289 0.0334 295,561.00
Apr 03 2022 0.0355 -0.00079 -2.18% 0.03629 0.03652 0.03356 232,594.00
Apr 02 2022 0.03629 0.00126 3.60% 0.03504 0.03695 0.03396 221,141.00
Apr 01 2022 0.03503 -0.00042 -1.18% 0.03545 0.03782 0.03408 343,749.00
Mar 31 2022 0.03545 -0.0026 -6.83% 0.03805 0.04119 0.03448 337,434.00
Mar 30 2022 0.03805 0.00101 2.73% 0.03801 0.04133 0.03528 441,580.00


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.