Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SBTCCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00000382 | -0.00000041 | -9.69% | 0.00000423 | 0.00000423 | 0.00000378 | 71.00 |
| Jul 26 2024 | 0.00000423 | 0.00000000 | 0.00% | 0.00000423 | 0.00000448 | 0.00000365 | 1,274.00 |
| Jul 25 2024 | 0.00000423 | 0.00000057 | 15.57% | 0.00000366 | 0.00000423 | 0.00000366 | 38.00 |
| Jul 24 2024 | 0.00000366 | -0.00000015 | -3.94% | 0.00000381 | 0.00000398 | 0.00000364 | 4,157.00 |
| Jul 23 2024 | 0.00000381 | -0.00000030 | -7.30% | 0.00000411 | 0.00000411 | 0.00000380 | 2,500.00 |
| Jul 22 2024 | 0.00000411 | -0.00000013 | -3.07% | 0.00000404 | 0.00000449 | 0.00000374 | 16,572.00 |
| Jul 21 2024 | 0.00000424 | 0.00000040 | 10.42% | 0.00000384 | 0.00000424 | 0.00000384 | 8,121.00 |
| Jul 20 2024 | 0.00000384 | -0.00000021 | -5.19% | 0.00000405 | 0.00000414 | 0.00000376 | 152.00 |
| Jul 19 2024 | 0.00000405 | -0.00000008 | -1.94% | 0.00000413 | 0.00000421 | 0.00000372 | 5,942.00 |
| Jul 18 2024 | 0.00000413 | 0.00000011 | 2.74% | 0.00000402 | 0.00000413 | 0.00000393 | 19,372.00 |
| Jul 17 2024 | 0.00000402 | 0.00000022 | 5.79% | 0.00000380 | 0.00000594 | 0.00000368 | 22,735.00 |
| Jul 16 2024 | 0.00000380 | -0.00000025 | -6.17% | 0.00000405 | 0.00000465 | 0.00000380 | 8,082.00 |
| Jul 15 2024 | 0.00000405 | -0.00000007 | -1.70% | 0.00000403 | 0.00000415 | 0.00000388 | 32,490.00 |
| Jul 14 2024 | 0.00000412 | 0.00000012 | 3.00% | 0.00000401 | 0.00000420 | 0.00000399 | 32,658.00 |
| Jul 13 2024 | 0.00000400 | -0.00000011 | -2.68% | 0.00000410 | 0.00000414 | 0.00000398 | 37,054.00 |
| Jul 12 2024 | 0.00000411 | -0.00000007 | -1.67% | 0.00000418 | 0.00000424 | 0.00000405 | 8,082.00 |
| Jul 11 2024 | 0.00000418 | 0.00000001 | 0.24% | 0.00000417 | 0.00000424 | 0.00000410 | 6,118.00 |
| Jul 10 2024 | 0.00000417 | 0.00000013 | 3.22% | 0.00000404 | 0.00000432 | 0.00000404 | 36.00 |
| Jul 09 2024 | 0.00000404 | 0.00000001 | 0.25% | 0.00000403 | 0.00000449 | 0.00000403 | 2,256.00 |
| Jul 08 2024 | 0.00000403 | -0.00000014 | -3.36% | 0.00000409 | 0.00000466 | 0.00000403 | 16,477.00 |
| Jul 07 2024 | 0.00000417 | -0.00000024 | -5.44% | 0.00000441 | 0.00000449 | 0.00000407 | 10,314.00 |
| Jul 06 2024 | 0.00000441 | -0.00000004 | -0.90% | 0.00000445 | 0.00000445 | 0.00000389 | 19.00 |
| Jul 05 2024 | 0.00000445 | 0.00000000 | 0.00% | 0.00000445 | 0.00000457 | 0.00000395 | 2,006.00 |
| Jul 04 2024 | 0.00000445 | 0.00000014 | 3.25% | 0.00000431 | 0.00000453 | 0.00000427 | 16,352.00 |
| Jul 03 2024 | 0.00000431 | -0.00000002 | -0.46% | 0.00000433 | 0.00000464 | 0.00000431 | 37.00 |
| Jul 02 2024 | 0.00000433 | 0.00000004 | 0.93% | 0.00000429 | 0.00000433 | 0.00000429 | 2.00 |
| Jul 01 2024 | 0.00000429 | -0.00000012 | -2.72% | 0.00000433 | 0.00000447 | 0.00000427 | 16,518.00 |
| Jun 30 2024 | 0.00000441 | -0.00000017 | -3.71% | 0.00000458 | 0.00000461 | 0.00000425 | 31,135.00 |
| Jun 29 2024 | 0.00000458 | -0.00000016 | -3.38% | 0.00000474 | 0.00000476 | 0.00000455 | 35,132.00 |
| Jun 28 2024 | 0.00000474 | 0.00000017 | 3.72% | 0.00000457 | 0.00000477 | 0.00000447 | 36,323.00 |
| Jun 27 2024 | 0.00000457 | 0.00000003 | 0.66% | 0.00000454 | 0.00000459 | 0.00000443 | 18,998.00 |
| Jun 26 2024 | 0.00000454 | -0.00000017 | -3.61% | 0.00000457 | 0.00000460 | 0.00000437 | 30,396.00 |
| Jun 25 2024 | 0.00000471 | 0.00000037 | 8.53% | 0.00000434 | 0.00000475 | 0.00000423 | 23,823.00 |
| Jun 24 2024 | 0.00000434 | -0.00000001 | -0.23% | 0.00000435 | 0.00000452 | 0.00000423 | 17,245.00 |
| Jun 23 2024 | 0.00000435 | 0.00000035 | 8.75% | 0.00000400 | 0.00000437 | 0.00000400 | 3,542.00 |
| Jun 22 2024 | 0.00000400 | 0.00000011 | 2.83% | 0.00000389 | 0.00000400 | 0.00000373 | 27,796.00 |
| Jun 21 2024 | 0.00000389 | -0.00000038 | -8.90% | 0.00000427 | 0.00000431 | 0.00000377 | 31,420.00 |
| Jun 20 2024 | 0.00000427 | -0.00000023 | -5.11% | 0.00000450 | 0.00000450 | 0.00000412 | 26,289.00 |
| Jun 19 2024 | 0.00000450 | 0.00000002 | 0.45% | 0.00000447 | 0.00000450 | 0.00000432 | 16.00 |
| Jun 18 2024 | 0.00000448 | 0.00000022 | 5.16% | 0.00000425 | 0.00000448 | 0.00000415 | 15,698.00 |
| Jun 17 2024 | 0.00000426 | -0.00000006 | -1.39% | 0.00000420 | 0.00000454 | 0.00000417 | 16,863.00 |
| Jun 16 2024 | 0.00000432 | -0.00000019 | -4.21% | 0.00000451 | 0.00000473 | 0.00000412 | 5,418.00 |
| Jun 15 2024 | 0.00000451 | -0.00000018 | -3.84% | 0.00000469 | 0.00000469 | 0.00000422 | 11,193.00 |
| Jun 14 2024 | 0.00000469 | 0.00000038 | 8.82% | 0.00000428 | 0.00000477 | 0.00000427 | 3,166.00 |
| Jun 13 2024 | 0.00000431 | -0.00000016 | -3.58% | 0.00000448 | 0.00001450 | 0.00000414 | 22,748.00 |
| Jun 12 2024 | 0.00000447 | -0.00000015 | -3.25% | 0.00000464 | 0.00000473 | 0.00000425 | 13,465.00 |
| Jun 11 2024 | 0.00000462 | -0.00000100 | -17.76% | 0.00000563 | 0.00000577 | 0.00000443 | 13,004.00 |
| Jun 10 2024 | 0.00000563 | -0.00000005 | -0.88% | 0.00000569 | 0.00000591 | 0.00000551 | 19,573.00 |
| Jun 09 2024 | 0.00000568 | -0.00000045 | -7.34% | 0.00000613 | 0.00000643 | 0.00000568 | 5,895.00 |
| Jun 08 2024 | 0.00000613 | -0.00000049 | -7.40% | 0.00000662 | 0.00000662 | 0.00000613 | 23.00 |
| Jun 07 2024 | 0.00000662 | 0.00000028 | 4.42% | 0.00000634 | 0.00000662 | 0.00000606 | 14,938.00 |
| Jun 06 2024 | 0.00000634 | -0.00000020 | -3.06% | 0.00000655 | 0.00000659 | 0.00000623 | 18,527.00 |
| Jun 05 2024 | 0.00000654 | 0.00000028 | 4.47% | 0.00000655 | 0.00000661 | 0.00000623 | 33,384.00 |
| Jun 04 2024 | 0.00000626 | 0.00000045 | 7.75% | 0.00000582 | 0.00000626 | 0.00000572 | 5,142.00 |
| Jun 03 2024 | 0.00000581 | -0.00000011 | -1.86% | 0.00000592 | 0.00000608 | 0.00000574 | 16,959.00 |
| Jun 02 2024 | 0.00000592 | -0.00000001 | -0.17% | 0.00000594 | 0.00000599 | 0.00000572 | 27,055.00 |
| Jun 01 2024 | 0.00000593 | -0.00000023 | -3.73% | 0.00000616 | 0.00000616 | 0.00000590 | 22,625.00 |
| May 31 2024 | 0.00000616 | 0.00000000 | 0.00% | 0.00000618 | 0.00000624 | 0.00000601 | 23,606.00 |
| May 30 2024 | 0.00000616 | -0.00000020 | -3.14% | 0.00000636 | 0.00000808 | 0.00000610 | 6,236.00 |
| May 29 2024 | 0.00000636 | 0.00000008 | 1.27% | 0.00000628 | 0.00000705 | 0.00000623 | 3,123.00 |
| May 28 2024 | 0.00000628 | -0.00000011 | -1.72% | 0.00000639 | 0.00000669 | 0.00000625 | 17,053.00 |
| May 27 2024 | 0.00000639 | -0.00000006 | -0.93% | 0.00000643 | 0.00000660 | 0.00000613 | 19,794.00 |
| May 26 2024 | 0.00000645 | -0.00000075 | -10.42% | 0.00000720 | 0.00000754 | 0.00000645 | 8,149.00 |
| May 25 2024 | 0.00000720 | -0.00000041 | -5.39% | 0.00000761 | 0.00000882 | 0.00000636 | 1,966.00 |
| May 24 2024 | 0.00000761 | -0.00000100 | -11.29% | 0.00000886 | 0.00001250 | 0.00000714 | 1,352.00 |
| May 23 2024 | 0.00000886 | 0.00000300 | 50.17% | 0.00000598 | 0.00006000 | 0.00000598 | 11,007.00 |
| May 22 2024 | 0.00000598 | -0.00000031 | -4.93% | 0.00000629 | 0.00001060 | 0.00000598 | 9,736.00 |
| May 21 2024 | 0.00000629 | 0.00000041 | 6.97% | 0.00000580 | 0.00000644 | 0.00000576 | 8,815.00 |
| May 20 2024 | 0.00000588 | 0.00000012 | 2.08% | 0.00000628 | 0.00000640 | 0.00000588 | 7,804.00 |
| May 19 2024 | 0.00000576 | -0.00000050 | -7.99% | 0.00000626 | 0.00000626 | 0.00000571 | 12,505.00 |
| May 18 2024 | 0.00000626 | -0.00000026 | -3.99% | 0.00000652 | 0.00000652 | 0.00000613 | 1,499.00 |
| May 17 2024 | 0.00000652 | 0.00000069 | 11.84% | 0.00000583 | 0.00000662 | 0.00000564 | 16,091.00 |
| May 16 2024 | 0.00000583 | 0.00000018 | 3.19% | 0.00000565 | 0.00000588 | 0.00000562 | 27,792.00 |
| May 15 2024 | 0.00000565 | -0.00000044 | -7.22% | 0.00000609 | 0.00000633 | 0.00000564 | 9,168.00 |
| May 14 2024 | 0.00000609 | -0.00000002 | -0.33% | 0.00000611 | 0.00000630 | 0.00000602 | 147.00 |
| May 13 2024 | 0.00000611 | 0.00000017 | 2.86% | 0.00000607 | 0.00000631 | 0.00000607 | 4,577.00 |
| May 12 2024 | 0.00000594 | 0.00000000 | 0.00% | 0.00000594 | 0.00000613 | 0.00000587 | 10,927.00 |
| May 11 2024 | 0.00000594 | -0.00000038 | -6.01% | 0.00000632 | 0.00000635 | 0.00000589 | 20,405.00 |
| May 10 2024 | 0.00000632 | 0.00000026 | 4.29% | 0.00000606 | 0.00000638 | 0.00000602 | 26,123.00 |
| May 09 2024 | 0.00000606 | -0.00000016 | -2.57% | 0.00000622 | 0.00000626 | 0.00000600 | 26,703.00 |
| May 08 2024 | 0.00000622 | -0.00000015 | -2.35% | 0.00000637 | 0.00000681 | 0.00000600 | 13,836.00 |
| May 07 2024 | 0.00000637 | 0.00000006 | 0.95% | 0.00000631 | 0.00000663 | 0.00000628 | 1,524.00 |
| May 06 2024 | 0.00000631 | 0.00000027 | 4.47% | 0.00000659 | 0.00000659 | 0.00000630 | 3,586.00 |
| May 05 2024 | 0.00000604 | -0.00000013 | -2.11% | 0.00000617 | 0.00000618 | 0.00000599 | 23,219.00 |
| May 04 2024 | 0.00000617 | -0.00000050 | -7.50% | 0.00000667 | 0.00000667 | 0.00000604 | 15,472.00 |
| May 03 2024 | 0.00000667 | 0.00000031 | 4.87% | 0.00000636 | 0.00000675 | 0.00000633 | 157.00 |
| May 02 2024 | 0.00000636 | 0.00000003 | 0.47% | 0.00000633 | 0.00000663 | 0.00000615 | 10,708.00 |
| May 01 2024 | 0.00000633 | -0.00000028 | -4.24% | 0.00000661 | 0.00000694 | 0.00000611 | 9,394.00 |
| Apr 30 2024 | 0.00000661 | 0.00000006 | 0.92% | 0.00000655 | 0.00000675 | 0.00000639 | 19,686.00 |
| Apr 29 2024 | 0.00000655 | -0.00000029 | -4.24% | 0.00000690 | 0.00000698 | 0.00000650 | 23,135.00 |
| Apr 28 2024 | 0.00000684 | 0.00000005 | 0.74% | 0.00000680 | 0.00000685 | 0.00000671 | 23,812.00 |
| Apr 27 2024 | 0.00000679 | 0.00000010 | 1.49% | 0.00000669 | 0.00000699 | 0.00000669 | 7,894.00 |
