Register to chat with like-minded investors on our interactive forums.
SBTCCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.258077 | -0.012323 | -4.56% | 0.270318 | 0.279953 | 0.249599 | 152.00 |
| Jul 19 2024 | 0.2704 | 0.006251 | 2.37% | 0.264188 | 0.277325 | 0.242938 | 5,942.00 |
| Jul 18 2024 | 0.264149 | 0.006188 | 2.40% | 0.257621 | 0.264779 | 0.253311 | 19,372.00 |
| Jul 17 2024 | 0.257961 | 0.010268 | 4.15% | 0.247344 | 0.35124 | 0.244906 | 22,735.00 |
| Jul 16 2024 | 0.247693 | -0.015183 | -5.78% | 0.262649 | 0.296401 | 0.243972 | 8,082.00 |
| Jul 15 2024 | 0.262876 | 0.011294 | 4.49% | 0.400888 | 0.910783 | 0.243648 | 31,756.00 |
| Jul 14 2024 | 0.251582 | 0.014667 | 6.19% | 0.237529 | 0.252323 | 0.237257 | 32,658.00 |
| Jul 13 2024 | 0.236916 | -0.000999 | -0.42% | 0.237351 | 0.241987 | 0.236379 | 37,054.00 |
| Jul 12 2024 | 0.237914 | -0.001844 | -0.77% | 0.239721 | 0.244033 | 0.231817 | 8,082.00 |
| Jul 11 2024 | 0.239758 | -0.001082 | -0.45% | 0.240273 | 0.245684 | 0.238092 | 6,118.00 |
| Jul 10 2024 | 0.24084 | 0.00636 | 2.71% | 0.23407 | 0.256611 | 0.231805 | 36.00 |
| Jul 09 2024 | 0.23448 | 0.006167 | 2.70% | 0.228524 | 0.261491 | 0.226863 | 2,256.00 |
| Jul 08 2024 | 0.228313 | -0.004613 | -1.98% | 0.400888 | 0.422745 | 0.224078 | 16,477.00 |
| Jul 07 2024 | 0.232926 | -0.023564 | -9.19% | 0.25643 | 0.259498 | 0.230387 | 10,314.00 |
| Jul 06 2024 | 0.25649 | 0.004221 | 1.67% | 0.251746 | 0.257897 | 0.224606 | 19.00 |
| Jul 05 2024 | 0.252268 | -0.002394 | -0.94% | 0.253285 | 0.258306 | 0.214564 | 2,006.00 |
| Jul 04 2024 | 0.254662 | -0.00483 | -1.86% | 0.259301 | 0.260559 | 0.243499 | 16,352.00 |
| Jul 03 2024 | 0.259492 | -0.009008 | -3.35% | 0.268769 | 0.280905 | 0.255798 | 37.00 |
| Jul 02 2024 | 0.268501 | -0.000929 | -0.34% | 0.269734 | 0.271131 | 0.264954 | 2.00 |
| Jul 01 2024 | 0.26943 | -0.007187 | -2.60% | 0.400888 | 0.921926 | 0.26784 | 16,518.00 |
| Jun 30 2024 | 0.276617 | -0.00205 | -0.74% | 0.278881 | 0.282398 | 0.264155 | 31,135.00 |
| Jun 29 2024 | 0.278667 | -0.007297 | -2.55% | 0.285879 | 0.287635 | 0.276918 | 35,132.00 |
| Jun 28 2024 | 0.285964 | 0.004692 | 1.67% | 0.281561 | 0.287277 | 0.275668 | 36,323.00 |
| Jun 27 2024 | 0.281272 | 0.00533 | 1.93% | 0.27609 | 0.283105 | 0.268667 | 18,998.00 |
| Jun 26 2024 | 0.275942 | -0.014932 | -5.13% | 0.400888 | 0.422745 | 0.267312 | 30,396.00 |
| Jun 25 2024 | 0.290874 | 0.029135 | 11.13% | 0.26154 | 0.295045 | 0.258445 | 23,823.00 |
| Jun 24 2024 | 0.261739 | -0.01376 | -4.99% | 0.274741 | 0.278668 | 0.256007 | 17,245.00 |
| Jun 23 2024 | 0.275499 | 0.018565 | 7.23% | 0.25698 | 0.281442 | 0.25698 | 3,542.00 |
| Jun 22 2024 | 0.256933 | 0.007773 | 3.12% | 0.249523 | 0.257206 | 0.243338 | 27,796.00 |
| Jun 21 2024 | 0.24916 | -0.027879 | -10.06% | 0.277044 | 0.278826 | 0.243205 | 31,420.00 |
| Jun 20 2024 | 0.277039 | -0.014767 | -5.06% | 0.292353 | 0.293993 | 0.275564 | 26,289.00 |
| Jun 19 2024 | 0.291806 | 0.000436 | 0.15% | 0.29117 | 0.293677 | 0.279628 | 16.00 |
| Jun 18 2024 | 0.291371 | 0.008419 | 2.98% | 0.282565 | 0.292334 | 0.276944 | 15,698.00 |
| Jun 17 2024 | 0.282951 | -0.004929 | -1.71% | 0.400888 | 0.422745 | 0.278138 | 16,863.00 |
| Jun 16 2024 | 0.287881 | -0.010595 | -3.55% | 0.298456 | 0.313674 | 0.273607 | 5,418.00 |
| Jun 15 2024 | 0.298476 | -0.011175 | -3.61% | 0.309514 | 0.310085 | 0.27995 | 11,193.00 |
| Jun 14 2024 | 0.309651 | 0.021778 | 7.57% | 0.286099 | 0.320123 | 0.284668 | 3,166.00 |
| Jun 13 2024 | 0.287873 | -0.017137 | -5.62% | 0.305755 | 0.31506 | 0.279584 | 22,748.00 |
| Jun 12 2024 | 0.30501 | -0.006284 | -2.02% | 0.312397 | 0.322283 | 0.287797 | 13,465.00 |
| Jun 11 2024 | 0.311294 | -0.079837 | -20.41% | 0.391485 | 0.392932 | 0.305761 | 13,004.00 |
| Jun 10 2024 | 0.39113 | -0.004509 | -1.14% | 0.400888 | 0.422745 | 0.382177 | 19,573.00 |
| Jun 09 2024 | 0.395639 | -0.029344 | -6.90% | 0.424731 | 0.446414 | 0.395442 | 5,895.00 |
| Jun 08 2024 | 0.424983 | -0.034019 | -7.41% | 0.458662 | 0.46021 | 0.424779 | 23.00 |
| Jun 07 2024 | 0.459002 | 0.010266 | 2.29% | 0.448597 | 0.459855 | 0.425522 | 14,938.00 |
| Jun 06 2024 | 0.448735 | -0.016256 | -3.50% | 0.466068 | 0.468837 | 0.444281 | 18,527.00 |
| Jun 05 2024 | 0.464992 | 0.023268 | 5.27% | 0.400888 | 1.03 | 0.399924 | 33,384.00 |
| Jun 04 2024 | 0.441724 | 0.042059 | 10.52% | 0.400439 | 0.444591 | 0.39214 | 5,142.00 |
| Jun 03 2024 | 0.399664 | -0.001689 | -0.42% | 0.400888 | 0.422745 | 0.396184 | 16,959.00 |
| Jun 02 2024 | 0.401354 | -0.00008 | -0.02% | 0.402244 | 0.403174 | 0.396889 | 27,055.00 |
| Jun 01 2024 | 0.401434 | -0.014149 | -3.40% | 0.415802 | 0.416671 | 0.399812 | 22,625.00 |
| 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 |
