Register for streaming realtime charts, analysis tools, and prices.
SBTCCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.236892 | -0.011452 | -4.61% | 0.248107 | 0.256858 | 0.229424 | 152.00 |
| Jul 19 2024 | 0.248344 | 0.005988 | 2.47% | 0.242166 | 0.254423 | 0.222989 | 5,942.00 |
| Jul 18 2024 | 0.242356 | 0.006474 | 2.74% | 0.235788 | 0.242981 | 0.231817 | 19,372.00 |
| Jul 17 2024 | 0.235882 | 0.008605 | 3.79% | 0.227031 | 0.322064 | 0.224608 | 22,735.00 |
| Jul 16 2024 | 0.227277 | -0.014121 | -5.85% | 0.241028 | 0.272457 | 0.224287 | 8,082.00 |
| Jul 15 2024 | 0.241397 | 0.00997 | 4.31% | 0.218057 | 0.243141 | 0.214836 | 31,756.00 |
| Jul 14 2024 | 0.231427 | 0.014203 | 6.54% | 0.218057 | 0.231682 | 0.214836 | 32,658.00 |
| Jul 13 2024 | 0.217225 | -0.000893 | -0.41% | 0.217596 | 0.220933 | 0.212878 | 37,054.00 |
| Jul 12 2024 | 0.218117 | -0.002418 | -1.10% | 0.220381 | 0.223972 | 0.212772 | 8,082.00 |
| Jul 11 2024 | 0.220535 | -0.001816 | -0.82% | 0.222277 | 0.225571 | 0.219021 | 6,118.00 |
| Jul 10 2024 | 0.222351 | 0.005484 | 2.53% | 0.216388 | 0.236978 | 0.214723 | 36.00 |
| Jul 09 2024 | 0.216868 | 0.006416 | 3.05% | 0.210373 | 0.241486 | 0.209041 | 2,256.00 |
| Jul 08 2024 | 0.210452 | -0.00466 | -2.17% | 0.251182 | 0.25255 | 0.206819 | 16,477.00 |
| Jul 07 2024 | 0.215112 | -0.021208 | -8.97% | 0.237595 | 0.239425 | 0.212482 | 10,314.00 |
| Jul 06 2024 | 0.23632 | 0.003127 | 1.34% | 0.232089 | 0.238111 | 0.206917 | 19.00 |
| Jul 05 2024 | 0.233193 | -0.002564 | -1.09% | 0.234591 | 0.239203 | 0.19827 | 2,006.00 |
| Jul 04 2024 | 0.235757 | -0.004708 | -1.96% | 0.24034 | 0.241418 | 0.22591 | 16,352.00 |
| Jul 03 2024 | 0.240465 | -0.009451 | -3.78% | 0.250328 | 0.260095 | 0.237735 | 37.00 |
| Jul 02 2024 | 0.249915 | -0.001312 | -0.52% | 0.251182 | 0.25255 | 0.24719 | 2.00 |
| Jul 01 2024 | 0.251228 | -0.006619 | -2.57% | 0.256915 | 0.341632 | 0.248759 | 16,518.00 |
| Jun 30 2024 | 0.257846 | -0.002856 | -1.10% | 0.260458 | 0.263975 | 0.246761 | 31,135.00 |
| Jun 29 2024 | 0.260702 | -0.006361 | -2.38% | 0.267098 | 0.268951 | 0.258714 | 35,132.00 |
| Jun 28 2024 | 0.267063 | 0.004322 | 1.64% | 0.262809 | 0.268456 | 0.25758 | 36,323.00 |
| Jun 27 2024 | 0.262741 | 0.004435 | 1.72% | 0.258197 | 0.264349 | 0.251206 | 18,998.00 |
| Jun 26 2024 | 0.258306 | -0.01331 | -4.90% | 0.256915 | 0.261469 | 0.250223 | 30,396.00 |
| Jun 25 2024 | 0.271617 | 0.027472 | 11.25% | 0.243782 | 0.275666 | 0.240654 | 23,823.00 |
| Jun 24 2024 | 0.244145 | -0.013487 | -5.23% | 0.256915 | 0.260043 | 0.239081 | 17,245.00 |
| Jun 23 2024 | 0.257632 | 0.017675 | 7.37% | 0.240071 | 0.263241 | 0.240071 | 3,542.00 |
| Jun 22 2024 | 0.239956 | 0.006721 | 2.88% | 0.233411 | 0.240659 | 0.22732 | 27,796.00 |
| Jun 21 2024 | 0.233235 | -0.025675 | -9.92% | 0.258848 | 0.260402 | 0.227615 | 31,420.00 |
| Jun 20 2024 | 0.25891 | -0.012762 | -4.70% | 0.271659 | 0.273718 | 0.257103 | 26,289.00 |
| Jun 19 2024 | 0.271672 | 0.000122 | 0.05% | 0.271241 | 0.273595 | 0.260429 | 16.00 |
| Jun 18 2024 | 0.27155 | 0.007872 | 2.99% | 0.263246 | 0.27238 | 0.258427 | 15,698.00 |
| Jun 17 2024 | 0.263677 | -0.005341 | -1.99% | 0.42812 | 0.429496 | 0.259685 | 16,863.00 |
| Jun 16 2024 | 0.269018 | -0.010156 | -3.64% | 0.279151 | 0.293366 | 0.255645 | 5,418.00 |
| Jun 15 2024 | 0.279174 | -0.01057 | -3.65% | 0.289562 | 0.290058 | 0.261861 | 11,193.00 |
| Jun 14 2024 | 0.289744 | 0.02143 | 7.99% | 0.266489 | 0.298364 | 0.265025 | 3,166.00 |
| Jun 13 2024 | 0.268314 | -0.013882 | -4.92% | 0.282986 | 0.291673 | 0.258789 | 22,748.00 |
| Jun 12 2024 | 0.282196 | -0.007878 | -2.72% | 0.291283 | 0.297859 | 0.267425 | 13,465.00 |
| Jun 11 2024 | 0.290074 | -0.07312 | -20.13% | 0.363389 | 0.365003 | 0.285215 | 13,004.00 |
| Jun 10 2024 | 0.363194 | -0.004102 | -1.12% | 0.42812 | 0.429496 | 0.355077 | 19,573.00 |
| Jun 09 2024 | 0.367297 | -0.026685 | -6.77% | 0.393881 | 0.413945 | 0.367294 | 5,895.00 |
| Jun 08 2024 | 0.393982 | -0.031489 | -7.40% | 0.425066 | 0.426774 | 0.393916 | 23.00 |
| Jun 07 2024 | 0.425471 | 0.01349 | 3.27% | 0.411915 | 0.426228 | 0.395657 | 14,938.00 |
| Jun 06 2024 | 0.411981 | -0.015331 | -3.59% | 0.42812 | 0.430567 | 0.408037 | 18,527.00 |
| Jun 05 2024 | 0.427312 | 0.021464 | 5.29% | 0.367179 | 0.945998 | 0.341632 | 33,384.00 |
| Jun 04 2024 | 0.405848 | 0.039307 | 10.72% | 0.367179 | 0.407409 | 0.360673 | 5,142.00 |
| Jun 03 2024 | 0.366541 | -0.003387 | -0.92% | 0.369475 | 0.389382 | 0.364893 | 16,959.00 |
| Jun 02 2024 | 0.369928 | -0.000196 | -0.05% | 0.370911 | 0.371673 | 0.365812 | 27,055.00 |
| Jun 01 2024 | 0.370124 | -0.013145 | -3.43% | 0.383935 | 0.38426 | 0.368705 | 22,625.00 |
| May 31 2024 | 0.383269 | -0.005367 | -1.38% | 0.389846 | 0.392292 | 0.378799 | 23,606.00 |
| May 30 2024 | 0.388636 | -0.009226 | -2.32% | 0.398168 | 0.480647 | 0.384252 | 6,236.00 |
| May 29 2024 | 0.397863 | 0.002211 | 0.56% | 0.395302 | 0.441067 | 0.394907 | 3,123.00 |
| May 28 2024 | 0.395652 | -0.012446 | -3.05% | 0.407968 | 0.412644 | 0.390489 | 17,053.00 |
| May 27 2024 | 0.408097 | 0.000614 | 0.15% | 0.369752 | 0.830638 | 0.341632 | 19,794.00 |
| May 26 2024 | 0.407483 | -0.052229 | -11.36% | 0.460008 | 0.470959 | 0.40602 | 8,149.00 |
| May 25 2024 | 0.459712 | -0.021686 | -4.50% | 0.481111 | 0.566177 | 0.423833 | 1,966.00 |
| May 24 2024 | 0.481398 | -0.074017 | -13.33% | 0.554994 | 0.797025 | 0.449493 | 1,352.00 |
| May 23 2024 | 0.555415 | 0.173937 | 45.60% | 0.382533 | 0.630607 | 0.38199 | 11,007.00 |
| May 22 2024 | 0.381478 | -0.023639 | -5.84% | 0.404853 | 0.48212 | 0.381064 | 9,736.00 |
| May 21 2024 | 0.405117 | 0.020153 | 5.24% | 0.379544 | 0.415857 | 0.368458 | 8,815.00 |
| May 20 2024 | 0.384964 | 0.034274 | 9.77% | 0.369752 | 0.830638 | 0.341632 | 7,804.00 |
| May 19 2024 | 0.350691 | -0.035276 | -9.14% | 0.385397 | 0.385767 | 0.349471 | 12,505.00 |
| May 18 2024 | 0.385967 | -0.015662 | -3.90% | 0.401804 | 0.402056 | 0.376311 | 1,499.00 |
| May 17 2024 | 0.401629 | 0.051442 | 14.69% | 0.350319 | 0.409515 | 0.343971 | 16,091.00 |
| May 16 2024 | 0.350187 | 0.006448 | 1.88% | 0.344121 | 0.353151 | 0.340239 | 27,792.00 |
| May 15 2024 | 0.343739 | -0.003107 | -0.90% | 0.346987 | 0.367936 | 0.340627 | 9,168.00 |
| May 14 2024 | 0.346846 | -0.00916 | -2.57% | 0.356003 | 0.359969 | 0.342532 | 147.00 |
| May 13 2024 | 0.356006 | 0.016692 | 4.92% | 0.369752 | 0.830638 | 0.341632 | 4,577.00 |
| May 12 2024 | 0.339315 | 0.003802 | 1.13% | 0.335788 | 0.347132 | 0.335788 | 10,927.00 |
| May 11 2024 | 0.335512 | -0.022794 | -6.36% | 0.357419 | 0.359313 | 0.334344 | 20,405.00 |
| May 10 2024 | 0.358306 | 0.004028 | 1.14% | 0.354522 | 0.360867 | 0.347862 | 26,123.00 |
| May 09 2024 | 0.354278 | 0.001065 | 0.30% | 0.354204 | 0.355937 | 0.347347 | 26,703.00 |
| May 08 2024 | 0.353213 | -0.016709 | -4.52% | 0.369752 | 0.398271 | 0.346918 | 13,836.00 |
| May 07 2024 | 0.369922 | -0.000411 | -0.11% | 0.37062 | 0.393572 | 0.368966 | 1,524.00 |
| May 06 2024 | 0.370333 | 0.011016 | 3.07% | 0.337512 | 0.399489 | 0.329427 | 3,586.00 |
| May 05 2024 | 0.359317 | -0.006878 | -1.88% | 0.366907 | 0.368014 | 0.356531 | 23,219.00 |
| May 04 2024 | 0.366195 | -0.02408 | -6.17% | 0.390111 | 0.391898 | 0.35872 | 15,472.00 |
| May 03 2024 | 0.390274 | 0.039565 | 11.28% | 0.350627 | 0.392818 | 0.348937 | 157.00 |
| May 02 2024 | 0.35071 | 0.005641 | 1.63% | 0.345001 | 0.368349 | 0.334236 | 10,708.00 |
| May 01 2024 | 0.345069 | -0.032283 | -8.56% | 0.375753 | 0.386203 | 0.32499 | 9,394.00 |
| Apr 30 2024 | 0.377352 | -0.012686 | -3.25% | 0.389882 | 0.394646 | 0.364738 | 19,686.00 |
| Apr 29 2024 | 0.390038 | -0.012571 | -3.12% | 0.337512 | 0.408218 | 0.329427 | 23,135.00 |
| Apr 28 2024 | 0.402609 | -0.000353 | -0.09% | 0.404043 | 0.406479 | 0.39986 | 23,812.00 |
| Apr 27 2024 | 0.402962 | 0.00367 | 0.92% | 0.398981 | 0.413502 | 0.391553 | 7,894.00 |
| Apr 26 2024 | 0.399292 | -0.001829 | -0.46% | 0.401245 | 0.404144 | 0.395276 | 1,053.00 |
| Apr 25 2024 | 0.401122 | 0.031352 | 8.48% | 0.368403 | 0.43803 | 0.354322 | 15,289.00 |
| Apr 24 2024 | 0.36977 | -0.042766 | -10.37% | 0.413645 | 0.415217 | 0.356628 | 9,879.00 |
| Apr 23 2024 | 0.412536 | 0.050924 | 14.08% | 0.362412 | 0.419776 | 0.351537 | 7,571.00 |
| Apr 22 2024 | 0.361612 | 0.000546 | 0.15% | 0.337512 | 0.367414 | 0.329427 | 8,498.00 |
| Apr 21 2024 | 0.361066 | 0.02359 | 6.99% | 0.336656 | 0.371868 | 0.335998 | 588.00 |
| Apr 20 2024 | 0.337476 | -0.016333 | -4.62% | 0.349953 | 0.355307 | 0.333722 | 20,580.00 |
