Register to chat with like-minded investors on our interactive forums.
SBTCCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.415583 | -0.005434 | -1.29% | 0.422479 | 0.424967 | 0.410602 | 23,606.00 |
| May 30 2024 | 0.421017 | -0.008953 | -2.08% | 0.42983 | 0.519863 | 0.416161 | 6,236.00 |
| May 29 2024 | 0.429969 | 0.000625 | 0.15% | 0.428977 | 0.476632 | 0.427641 | 3,123.00 |
| May 28 2024 | 0.429345 | -0.013687 | -3.09% | 0.443422 | 0.449145 | 0.423695 | 17,053.00 |
| May 27 2024 | 0.443031 | 0.001265 | 0.29% | 0.376011 | 0.448194 | 0.374147 | 19,794.00 |
| May 26 2024 | 0.441766 | -0.056714 | -11.38% | 0.49871 | 0.510588 | 0.440127 | 8,149.00 |
| May 25 2024 | 0.49848 | -0.023356 | -4.48% | 0.521519 | 0.613411 | 0.45959 | 1,966.00 |
| May 24 2024 | 0.521836 | -0.079528 | -13.22% | 0.601812 | 0.86417 | 0.48735 | 1,352.00 |
| May 23 2024 | 0.601364 | 0.188062 | 45.50% | 0.413236 | 0.683711 | 0.413236 | 11,007.00 |
| May 22 2024 | 0.413302 | -0.028068 | -6.36% | 0.441126 | 0.523334 | 0.412513 | 9,736.00 |
| May 21 2024 | 0.441371 | 0.021656 | 5.16% | 0.414407 | 0.453876 | 0.409838 | 8,815.00 |
| May 20 2024 | 0.419714 | 0.038239 | 10.02% | 0.376011 | 0.959324 | 0.374147 | 7,804.00 |
| May 19 2024 | 0.381476 | -0.038011 | -9.06% | 0.419049 | 0.41938 | 0.379946 | 12,505.00 |
| May 18 2024 | 0.419487 | -0.017039 | -3.90% | 0.436665 | 0.43693 | 0.408656 | 1,499.00 |
| May 17 2024 | 0.436525 | 0.055984 | 14.71% | 0.380722 | 0.445437 | 0.37322 | 16,091.00 |
| May 16 2024 | 0.380541 | 0.005758 | 1.54% | 0.37437 | 0.383572 | 0.372231 | 27,792.00 |
| May 15 2024 | 0.374783 | -0.000175 | -0.05% | 0.37482 | 0.398676 | 0.372319 | 9,168.00 |
| May 14 2024 | 0.374959 | -0.009243 | -2.41% | 0.384342 | 0.388132 | 0.369427 | 147.00 |
| May 13 2024 | 0.384201 | 0.019039 | 5.21% | 0.376011 | 0.895041 | 0.373729 | 4,577.00 |
| May 12 2024 | 0.365162 | 0.004083 | 1.13% | 0.361451 | 0.373815 | 0.361407 | 10,927.00 |
| May 11 2024 | 0.36108 | -0.024001 | -6.23% | 0.384447 | 0.386486 | 0.359314 | 20,405.00 |
| May 10 2024 | 0.385081 | 0.003152 | 0.83% | 0.381239 | 0.389071 | 0.37613 | 26,123.00 |
| May 09 2024 | 0.381928 | 0.00151 | 0.40% | 0.380586 | 0.384078 | 0.374383 | 26,703.00 |
| May 08 2024 | 0.380418 | -0.017576 | -4.42% | 0.39707 | 0.427739 | 0.371476 | 13,836.00 |
| May 07 2024 | 0.397994 | -0.000701 | -0.18% | 0.39858 | 0.424146 | 0.396644 | 1,524.00 |
| May 06 2024 | 0.398695 | 0.012099 | 3.13% | 0.376011 | 0.942979 | 0.374147 | 3,586.00 |
| May 05 2024 | 0.386596 | -0.007544 | -1.91% | 0.394217 | 0.395947 | 0.383879 | 23,219.00 |
| May 04 2024 | 0.39414 | -0.025619 | -6.10% | 0.419471 | 0.423405 | 0.385996 | 15,472.00 |
| May 03 2024 | 0.419759 | 0.043542 | 11.57% | 0.376011 | 0.422451 | 0.374147 | 157.00 |
| May 02 2024 | 0.376217 | 0.006269 | 1.69% | 0.368645 | 0.394647 | 0.357628 | 10,708.00 |
| May 01 2024 | 0.369948 | -0.032237 | -8.02% | 0.400744 | 0.411362 | 0.346867 | 9,394.00 |
| Apr 30 2024 | 0.402185 | -0.015932 | -3.81% | 0.418136 | 0.42365 | 0.390325 | 19,686.00 |
| Apr 29 2024 | 0.418117 | -0.0128 | -2.97% | 0.383783 | 0.906576 | 0.382225 | 23,135.00 |
| Apr 28 2024 | 0.430917 | 0.000019 | 0.00% | 0.431197 | 0.434466 | 0.426462 | 23,812.00 |
| Apr 27 2024 | 0.430897 | 0.004102 | 0.96% | 0.426469 | 0.441558 | 0.418155 | 7,894.00 |
| Apr 26 2024 | 0.426795 | -0.003315 | -0.77% | 0.430113 | 0.433687 | 0.42141 | 1,053.00 |
| Apr 25 2024 | 0.43011 | 0.03528 | 8.94% | 0.393983 | 0.469868 | 0.378663 | 15,289.00 |
| Apr 24 2024 | 0.39483 | -0.046621 | -10.56% | 0.44163 | 0.444509 | 0.380946 | 9,879.00 |
| Apr 23 2024 | 0.441451 | 0.056268 | 14.61% | 0.386108 | 0.447025 | 0.374278 | 7,571.00 |
| Apr 22 2024 | 0.385182 | 0.001094 | 0.28% | 0.383783 | 0.96135 | 0.380263 | 8,498.00 |
| Apr 21 2024 | 0.384089 | 0.02512 | 7.00% | 0.358233 | 0.395636 | 0.35768 | 588.00 |
| Apr 20 2024 | 0.358969 | -0.017641 | -4.68% | 0.373378 | 0.377898 | 0.355114 | 20,580.00 |
| Apr 19 2024 | 0.37661 | 0.016484 | 4.58% | 0.359386 | 0.386889 | 0.348669 | 7,070.00 |
| Apr 18 2024 | 0.360126 | 0.00138 | 0.38% | 0.358505 | 0.383706 | 0.351373 | 18,967.00 |
| Apr 17 2024 | 0.358746 | -0.005735 | -1.57% | 0.365187 | 0.369387 | 0.352267 | 15,795.00 |
| Apr 16 2024 | 0.364481 | -0.003464 | -0.94% | 0.367859 | 0.388265 | 0.351562 | 5,326.00 |
| Apr 15 2024 | 0.367945 | -0.018252 | -4.73% | 0.435812 | 0.956558 | 0.353949 | 16,424.00 |
| Apr 14 2024 | 0.386198 | 0.023143 | 6.37% | 0.362121 | 0.389874 | 0.346757 | 1,976.00 |
| Apr 13 2024 | 0.363055 | -0.012196 | -3.25% | 0.375065 | 0.379745 | 0.341968 | 5,358.00 |
| Apr 12 2024 | 0.375251 | -0.064791 | -14.72% | 0.439657 | 0.444436 | 0.371077 | 6,798.00 |
| Apr 11 2024 | 0.440042 | 0.011761 | 2.75% | 0.428295 | 0.444294 | 0.425496 | 999.00 |
| Apr 10 2024 | 0.428282 | 0.016675 | 4.05% | 0.411234 | 0.43933 | 0.405959 | 13,439.00 |
| Apr 09 2024 | 0.411607 | 0.002145 | 0.52% | 0.410304 | 0.426543 | 0.395531 | 11,298.00 |
| Apr 08 2024 | 0.409462 | -0.008535 | -2.04% | 0.435812 | 0.457894 | 0.40886 | 25,133.00 |
| Apr 07 2024 | 0.417997 | -0.016423 | -3.78% | 0.439614 | 0.458946 | 0.413476 | 1,903.00 |
| Apr 06 2024 | 0.43442 | 0.012193 | 2.89% | 0.418165 | 0.471963 | 0.395408 | 11,900.00 |
| Apr 05 2024 | 0.422228 | -0.050798 | -10.74% | 0.435812 | 0.453352 | 0.403356 | 5,449.00 |
| Apr 04 2024 | 0.473026 | 0.070892 | 17.63% | 0.402372 | 0.473441 | 0.402316 | 5,745.00 |
| Apr 03 2024 | 0.402134 | -0.026043 | -6.08% | 0.421803 | 0.428119 | 0.383089 | 19,630.00 |
| Apr 02 2024 | 0.428176 | 0.017321 | 4.22% | 0.409605 | 0.431121 | 0.392769 | 4,691.00 |
| Apr 01 2024 | 0.410855 | 0.013171 | 3.31% | 0.420715 | 0.424679 | 0.39172 | 27,302.00 |
| Mar 31 2024 | 0.397684 | -0.000793 | -0.20% | 0.398866 | 0.412788 | 0.395505 | 8,823.00 |
| Mar 30 2024 | 0.398477 | -0.020915 | -4.99% | 0.410741 | 0.419962 | 0.395404 | 4,568.00 |
| Mar 29 2024 | 0.419391 | 0.03162 | 8.15% | 0.387813 | 0.419784 | 0.378675 | 15,011.00 |
| Mar 28 2024 | 0.387771 | -0.023472 | -5.71% | 0.412844 | 0.421687 | 0.387771 | 18,976.00 |
| Mar 27 2024 | 0.411243 | -0.002456 | -0.59% | 0.420715 | 0.42802 | 0.400583 | 22,467.00 |
| Mar 26 2024 | 0.413698 | -0.031043 | -6.98% | 0.443806 | 0.448972 | 0.402723 | 19,249.00 |
| Mar 25 2024 | 0.444741 | 0.015137 | 3.52% | 0.427429 | 0.477896 | 0.414765 | 28,276.00 |
| Mar 24 2024 | 0.429604 | -0.006718 | -1.54% | 0.434469 | 0.498128 | 0.423701 | 16,563.00 |
| Mar 23 2024 | 0.436322 | 0.008129 | 1.90% | 0.437193 | 0.444251 | 0.424052 | 13,366.00 |
| Mar 22 2024 | 0.428193 | -0.007201 | -1.65% | 0.43559 | 0.440287 | 0.408659 | 17,112.00 |
| Mar 21 2024 | 0.435394 | 0.020311 | 4.89% | 0.415726 | 0.442844 | 0.413167 | 16,758.00 |
| Mar 20 2024 | 0.415083 | -0.019084 | -4.40% | 0.43376 | 0.439909 | 0.407661 | 17,789.00 |
| Mar 19 2024 | 0.434167 | 0.000404 | 0.09% | 0.433352 | 0.459133 | 0.402736 | 14,587.00 |
| Mar 18 2024 | 0.433763 | -0.007191 | -1.63% | 0.427429 | 0.992424 | 0.414765 | 27,810.00 |
| Mar 17 2024 | 0.440953 | 0.022214 | 5.31% | 0.421412 | 0.444279 | 0.421412 | 16,418.00 |
| Mar 16 2024 | 0.418739 | -0.067276 | -13.84% | 0.485532 | 0.524479 | 0.399432 | 13,267.00 |
| Mar 15 2024 | 0.486015 | -0.010688 | -2.15% | 0.427429 | 0.498537 | 0.414765 | 21,116.00 |
| Mar 14 2024 | 0.496703 | 0.000948 | 0.19% | 0.498942 | 0.530042 | 0.478453 | 16,344.00 |
| Mar 13 2024 | 0.495754 | 0.017599 | 3.68% | 0.477676 | 0.509577 | 0.471107 | 20,209.00 |
| Mar 12 2024 | 0.478156 | -0.021896 | -4.38% | 0.501217 | 0.515181 | 0.472817 | 20,324.00 |
| Mar 11 2024 | 0.500052 | 0.013299 | 2.73% | 0.427429 | 0.540896 | 0.414765 | 17,756.00 |
| Mar 10 2024 | 0.486753 | 0.018105 | 3.86% | 0.467764 | 0.528073 | 0.467175 | 17,997.00 |
| Mar 09 2024 | 0.468647 | 0.010279 | 2.24% | 0.458381 | 0.502494 | 0.453594 | 19,895.00 |
| Mar 08 2024 | 0.458368 | -0.044099 | -8.78% | 0.50039 | 0.504092 | 0.43676 | 19,962.00 |
| Mar 07 2024 | 0.502468 | 0.05174 | 11.48% | 0.45791 | 0.511032 | 0.440696 | 18,492.00 |
| Mar 06 2024 | 0.450728 | -0.030012 | -6.24% | 0.482443 | 0.485465 | 0.443321 | 14,523.00 |
| Mar 05 2024 | 0.48074 | -0.018984 | -3.80% | 0.471978 | 0.491912 | 0.439401 | 16,011.00 |
| Mar 04 2024 | 0.499724 | 0.041162 | 8.98% | 0.427429 | 0.508132 | 0.414765 | 22,293.00 |
| Mar 03 2024 | 0.458563 | -0.000457 | -0.10% | 0.458798 | 0.470104 | 0.453735 | 20,176.00 |
| Mar 02 2024 | 0.459019 | 0.023097 | 5.30% | 0.436716 | 0.472799 | 0.435182 | 16,115.00 |
