Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBTCCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.199561 | -0.009614 | -4.60% | 0.209333 | 0.216658 | 0.193063 | 152.00 |
| Jul 19 2024 | 0.209174 | 0.005196 | 2.55% | 0.2038 | 0.214472 | 0.187934 | 5,942.00 |
| Jul 18 2024 | 0.203978 | 0.005638 | 2.84% | 0.198314 | 0.204428 | 0.195076 | 19,372.00 |
| Jul 17 2024 | 0.198339 | 0.007511 | 3.94% | 0.191225 | 0.270696 | 0.188885 | 22,735.00 |
| Jul 16 2024 | 0.190829 | -0.012044 | -5.94% | 0.202568 | 0.229069 | 0.188072 | 8,082.00 |
| Jul 15 2024 | 0.202873 | 0.008805 | 4.54% | 0.203526 | 0.204183 | 0.187595 | 31,756.00 |
| Jul 14 2024 | 0.194068 | 0.011276 | 6.17% | 0.183039 | 0.1944 | 0.18289 | 32,658.00 |
| Jul 13 2024 | 0.182792 | -0.000405 | -0.22% | 0.182863 | 0.186263 | 0.182118 | 37,054.00 |
| Jul 12 2024 | 0.183197 | -0.002428 | -1.31% | 0.185342 | 0.188589 | 0.178871 | 8,082.00 |
| Jul 11 2024 | 0.185625 | -0.001817 | -0.97% | 0.187402 | 0.18992 | 0.184415 | 6,118.00 |
| Jul 10 2024 | 0.187442 | 0.004059 | 2.21% | 0.182876 | 0.200409 | 0.181256 | 36.00 |
| Jul 09 2024 | 0.183384 | 0.005225 | 2.93% | 0.17807 | 0.204125 | 0.177284 | 2,256.00 |
| Jul 08 2024 | 0.178158 | -0.005008 | -2.73% | 0.203526 | 0.209663 | 0.174795 | 16,477.00 |
| Jul 07 2024 | 0.183166 | -0.017241 | -8.60% | 0.200193 | 0.202732 | 0.180187 | 10,314.00 |
| Jul 06 2024 | 0.200407 | 0.003325 | 1.69% | 0.19634 | 0.201456 | 0.175511 | 19.00 |
| Jul 05 2024 | 0.197082 | -0.002741 | -1.37% | 0.198867 | 0.202305 | 0.167871 | 2,006.00 |
| Jul 04 2024 | 0.199823 | -0.003755 | -1.84% | 0.203526 | 0.204544 | 0.191152 | 16,352.00 |
| Jul 03 2024 | 0.203578 | -0.007969 | -3.77% | 0.211786 | 0.220289 | 0.200885 | 37.00 |
| Jul 02 2024 | 0.211547 | -0.001665 | -0.78% | 0.212976 | 0.214443 | 0.209064 | 2.00 |
| Jul 01 2024 | 0.213211 | -0.005693 | -2.60% | 0.217524 | 0.733219 | 0.205853 | 16,518.00 |
| Jun 30 2024 | 0.218905 | -0.001719 | -0.78% | 0.22064 | 0.223271 | 0.209004 | 31,135.00 |
| Jun 29 2024 | 0.220624 | -0.005678 | -2.51% | 0.226268 | 0.227674 | 0.219176 | 35,132.00 |
| Jun 28 2024 | 0.226302 | 0.003763 | 1.69% | 0.222628 | 0.227344 | 0.218222 | 36,323.00 |
| Jun 27 2024 | 0.222539 | 0.003808 | 1.74% | 0.218758 | 0.223926 | 0.212644 | 18,998.00 |
| Jun 26 2024 | 0.21873 | -0.010533 | -4.59% | 0.217524 | 0.220957 | 0.205853 | 30,396.00 |
| Jun 25 2024 | 0.229263 | 0.022871 | 11.08% | 0.206211 | 0.232236 | 0.203659 | 23,823.00 |
| Jun 24 2024 | 0.206392 | -0.011572 | -5.31% | 0.217524 | 0.220005 | 0.203195 | 17,245.00 |
| Jun 23 2024 | 0.217963 | 0.014703 | 7.23% | 0.203309 | 0.222624 | 0.203309 | 3,542.00 |
| Jun 22 2024 | 0.203261 | 0.006158 | 3.12% | 0.197373 | 0.203451 | 0.19255 | 27,796.00 |
| Jun 21 2024 | 0.197102 | -0.021812 | -9.96% | 0.218749 | 0.220073 | 0.192345 | 31,420.00 |
| Jun 20 2024 | 0.218914 | -0.010488 | -4.57% | 0.229431 | 0.231192 | 0.217405 | 26,289.00 |
| Jun 19 2024 | 0.229402 | -0.000011 | 0.00% | 0.228967 | 0.230734 | 0.220013 | 16.00 |
| Jun 18 2024 | 0.229413 | 0.006828 | 3.07% | 0.222259 | 0.230052 | 0.218428 | 15,698.00 |
| Jun 17 2024 | 0.222585 | -0.004464 | -1.97% | 0.331787 | 0.333668 | 0.219505 | 16,863.00 |
| Jun 16 2024 | 0.227049 | -0.008413 | -3.57% | 0.235293 | 0.247298 | 0.215693 | 5,418.00 |
| Jun 15 2024 | 0.235462 | -0.008804 | -3.60% | 0.244132 | 0.244485 | 0.220809 | 11,193.00 |
| Jun 14 2024 | 0.244266 | 0.018458 | 8.17% | 0.224191 | 0.251166 | 0.223227 | 3,166.00 |
| Jun 13 2024 | 0.225808 | -0.012612 | -5.29% | 0.238527 | 0.246673 | 0.218871 | 22,748.00 |
| Jun 12 2024 | 0.23842 | -0.00608 | -2.49% | 0.245436 | 0.250968 | 0.225711 | 13,465.00 |
| Jun 11 2024 | 0.2445 | -0.062839 | -20.45% | 0.307527 | 0.308615 | 0.240379 | 13,004.00 |
| Jun 10 2024 | 0.307338 | -0.003602 | -1.16% | 0.331787 | 0.333668 | 0.3005 | 19,573.00 |
| Jun 09 2024 | 0.31094 | -0.02348 | -7.02% | 0.334359 | 0.351393 | 0.310855 | 5,895.00 |
| Jun 08 2024 | 0.33442 | -0.026499 | -7.34% | 0.360752 | 0.362072 | 0.334324 | 23.00 |
| Jun 07 2024 | 0.360919 | 0.011487 | 3.29% | 0.350938 | 0.361582 | 0.335938 | 14,938.00 |
| Jun 06 2024 | 0.349432 | -0.014006 | -3.85% | 0.363949 | 0.366515 | 0.347836 | 18,057.00 |
| Jun 05 2024 | 0.363438 | 0.017547 | 5.07% | 0.331787 | 0.765338 | 0.32319 | 33,384.00 |
| Jun 04 2024 | 0.345891 | 0.034056 | 10.92% | 0.312529 | 0.347251 | 0.307343 | 5,142.00 |
| Jun 03 2024 | 0.311834 | -0.003159 | -1.00% | 0.314353 | 0.331724 | 0.311463 | 16,959.00 |
| Jun 02 2024 | 0.314993 | 0.000113 | 0.04% | 0.315613 | 0.316342 | 0.3114 | 27,055.00 |
| Jun 01 2024 | 0.31488 | -0.011391 | -3.49% | 0.326556 | 0.326992 | 0.313821 | 22,625.00 |
| May 31 2024 | 0.326271 | -0.004545 | -1.37% | 0.331787 | 0.333668 | 0.32319 | 23,606.00 |
| May 30 2024 | 0.330816 | -0.007583 | -2.24% | 0.339016 | 0.408809 | 0.326974 | 6,236.00 |
| May 29 2024 | 0.3384 | 0.001767 | 0.52% | 0.336412 | 0.374517 | 0.335928 | 3,123.00 |
| May 28 2024 | 0.336633 | -0.009834 | -2.84% | 0.34664 | 0.35104 | 0.332968 | 17,053.00 |
| May 27 2024 | 0.346467 | -0.000372 | -0.11% | 0.332978 | 0.351442 | 0.311812 | 19,794.00 |
| May 26 2024 | 0.34684 | -0.046735 | -11.87% | 0.391596 | 0.40081 | 0.345682 | 8,149.00 |
| May 25 2024 | 0.393574 | -0.016618 | -4.05% | 0.409619 | 0.481667 | 0.360945 | 1,673.00 |
| May 24 2024 | 0.410192 | -0.063153 | -13.34% | 0.47252 | 0.678352 | 0.383655 | 1,352.00 |
| May 23 2024 | 0.473345 | 0.148786 | 45.84% | 0.325022 | 0.537271 | 0.325022 | 11,007.00 |
| May 22 2024 | 0.324559 | -0.022955 | -6.61% | 0.346853 | 0.407988 | 0.324218 | 9,736.00 |
| May 21 2024 | 0.347514 | 0.018283 | 5.55% | 0.32412 | 0.355342 | 0.316697 | 8,815.00 |
| May 20 2024 | 0.329231 | 0.028949 | 9.64% | 0.332978 | 0.789602 | 0.311812 | 7,804.00 |
| May 19 2024 | 0.300282 | -0.029909 | -9.06% | 0.330097 | 0.330097 | 0.298904 | 12,505.00 |
| May 18 2024 | 0.330191 | -0.013516 | -3.93% | 0.343754 | 0.343919 | 0.321891 | 1,499.00 |
| May 17 2024 | 0.343707 | 0.044329 | 14.81% | 0.300328 | 0.350439 | 0.294622 | 16,091.00 |
| May 16 2024 | 0.299378 | 0.004419 | 1.50% | 0.295118 | 0.302654 | 0.292677 | 27,138.00 |
| May 15 2024 | 0.294958 | -0.002667 | -0.90% | 0.297949 | 0.315907 | 0.293164 | 9,168.00 |
| May 14 2024 | 0.297625 | -0.008268 | -2.70% | 0.306007 | 0.309436 | 0.294047 | 147.00 |
| May 13 2024 | 0.305893 | 0.014298 | 4.90% | 0.332978 | 0.745764 | 0.298398 | 4,577.00 |
| May 12 2024 | 0.291595 | 0.003011 | 1.04% | 0.288841 | 0.298559 | 0.288841 | 10,927.00 |
| May 11 2024 | 0.288585 | -0.019182 | -6.23% | 0.306897 | 0.308816 | 0.287275 | 20,405.00 |
| May 10 2024 | 0.307767 | 0.002639 | 0.86% | 0.307017 | 0.310103 | 0.299881 | 26,123.00 |
| May 09 2024 | 0.305128 | 0.000876 | 0.29% | 0.30494 | 0.30636 | 0.299066 | 26,703.00 |
| May 08 2024 | 0.304252 | -0.014283 | -4.48% | 0.317833 | 0.342687 | 0.297741 | 13,836.00 |
| May 07 2024 | 0.318535 | 0.001159 | 0.37% | 0.31777 | 0.337741 | 0.316252 | 1,524.00 |
| May 06 2024 | 0.317376 | 0.008905 | 2.89% | 0.332978 | 0.789602 | 0.311812 | 3,586.00 |
| May 05 2024 | 0.30847 | -0.005512 | -1.76% | 0.314724 | 0.315001 | 0.305755 | 23,219.00 |
| May 04 2024 | 0.313983 | -0.020926 | -6.25% | 0.334353 | 0.338169 | 0.307825 | 15,472.00 |
| May 03 2024 | 0.334909 | 0.034843 | 11.61% | 0.299892 | 0.336983 | 0.298828 | 157.00 |
| May 02 2024 | 0.300065 | 0.005043 | 1.71% | 0.294882 | 0.315157 | 0.285826 | 10,708.00 |
| May 01 2024 | 0.295023 | -0.025732 | -8.02% | 0.320885 | 0.329871 | 0.277213 | 9,394.00 |
| Apr 30 2024 | 0.320754 | -0.01213 | -3.64% | 0.332978 | 0.337355 | 0.311812 | 19,686.00 |
| Apr 29 2024 | 0.332884 | -0.011484 | -3.33% | 0.290453 | 0.789602 | 0.289522 | 23,135.00 |
| Apr 28 2024 | 0.344368 | 0.002219 | 0.65% | 0.342032 | 0.346683 | 0.339834 | 23,812.00 |
| Apr 27 2024 | 0.342149 | 0.000617 | 0.18% | 0.341516 | 0.353461 | 0.334861 | 7,894.00 |
| Apr 26 2024 | 0.341532 | -0.002271 | -0.66% | 0.343879 | 0.346873 | 0.339453 | 1,053.00 |
| Apr 25 2024 | 0.343803 | 0.026573 | 8.38% | 0.316355 | 0.375408 | 0.30386 | 15,289.00 |
| Apr 24 2024 | 0.317231 | -0.037369 | -10.54% | 0.355741 | 0.356722 | 0.306694 | 9,879.00 |
| Apr 23 2024 | 0.354599 | 0.042568 | 13.64% | 0.312614 | 0.361859 | 0.303196 | 7,571.00 |
| Apr 22 2024 | 0.312031 | 0.001693 | 0.55% | 0.290453 | 0.795501 | 0.289522 | 8,498.00 |
| Apr 21 2024 | 0.310339 | 0.019891 | 6.85% | 0.290453 | 0.320156 | 0.289522 | 588.00 |
| Apr 20 2024 | 0.290447 | -0.014189 | -4.66% | 0.302308 | 0.305828 | 0.287508 | 20,580.00 |
