Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBTCCUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.2889 | -0.017 | -5.56% | 0.306 | 0.3152 | 0.2798 | 34,024.00 |
| Jun 12 2024 | 0.3059 | -0.0059 | -1.89% | 0.3145 | 0.340 | 0.290 | 22,493.00 |
| Jun 11 2024 | 0.3118 | -0.0782 | -20.05% | 0.390 | 0.3929 | 0.2777 | 26,101.00 |
| Jun 10 2024 | 0.390 | -0.0051 | -1.29% | 0.3957 | 0.4297 | 0.380 | 26,432.00 |
| Jun 09 2024 | 0.3951 | -0.0455 | -10.33% | 0.4406 | 0.4406 | 0.3929 | 12,767.00 |
| Jun 08 2024 | 0.4406 | -0.0068 | -1.52% | 0.4474 | 0.4523 | 0.4348 | 902.00 |
| Jun 07 2024 | 0.4474 | -0.0019 | -0.42% | 0.4493 | 0.4493 | 0.4349 | 25,290.00 |
| Jun 06 2024 | 0.4493 | -0.0162 | -3.48% | 0.4655 | 0.4655 | 0.4471 | 21,159.00 |
| Jun 05 2024 | 0.4655 | 0.0255 | 5.80% | 0.3722 | 0.4657 | 0.3599 | 15,021.00 |
| Jun 04 2024 | 0.440 | 0.0389 | 9.70% | 0.4012 | 0.440 | 0.4003 | 6,967.00 |
| Jun 03 2024 | 0.4011 | -0.0015 | -0.37% | 0.4026 | 0.4162 | 0.4003 | 18,313.00 |
| Jun 02 2024 | 0.4026 | 0.0013 | 0.32% | 0.4025 | 0.4028 | 0.400 | 16,470.00 |
| Jun 01 2024 | 0.4013 | -0.0144 | -3.46% | 0.4157 | 0.4174 | 0.4001 | 35,194.00 |
| May 31 2024 | 0.4157 | -0.0119 | -2.78% | 0.4228 | 0.426 | 0.4141 | 33,307.00 |
| May 30 2024 | 0.4276 | -0.003 | -0.70% | 0.4306 | 0.4703 | 0.4141 | 14,717.00 |
| May 29 2024 | 0.4306 | -0.0374 | -7.99% | 0.468 | 0.471 | 0.429 | 7,660.00 |
| May 28 2024 | 0.468 | 0.0242 | 5.45% | 0.4437 | 0.471 | 0.4289 | 28,376.00 |
| May 27 2024 | 0.4438 | -0.0052 | -1.16% | 0.4487 | 0.4544 | 0.443 | 36,571.00 |
| May 26 2024 | 0.449 | -0.0513 | -10.25% | 0.5003 | 0.5027 | 0.4429 | 10,092.00 |
| May 25 2024 | 0.5003 | -0.0702 | -12.30% | 0.5705 | 0.5705 | 0.4429 | 6,271.00 |
| May 24 2024 | 0.5705 | 0.0117 | 2.09% | 0.5588 | 0.5784 | 0.4955 | 10,597.00 |
| May 23 2024 | 0.5588 | 0.1243 | 28.61% | 0.4345 | 0.640 | 0.4243 | 25,917.00 |
| May 22 2024 | 0.4345 | -0.0073 | -1.65% | 0.4418 | 0.4768 | 0.4168 | 15,077.00 |
| May 21 2024 | 0.4418 | 0.0266 | 6.41% | 0.4154 | 0.4512 | 0.415 | 19,353.00 |
| May 20 2024 | 0.4152 | 0.0219 | 5.57% | 0.4162 | 0.4497 | 0.4133 | 26,998.00 |
| May 19 2024 | 0.3933 | -0.0189 | -4.59% | 0.4122 | 0.4122 | 0.3831 | 23,280.00 |
| May 18 2024 | 0.4122 | -0.0125 | -2.94% | 0.4247 | 0.449 | 0.4089 | 8,966.00 |
| May 17 2024 | 0.4247 | 0.044 | 11.56% | 0.3807 | 0.451 | 0.3743 | 25,232.00 |
| May 16 2024 | 0.3807 | 0.006 | 1.60% | 0.3747 | 0.3834 | 0.3745 | 36,140.00 |
| May 15 2024 | 0.3747 | -0.0177 | -4.51% | 0.3924 | 0.3925 | 0.3743 | 16,178.00 |
| May 14 2024 | 0.3924 | 0.0062 | 1.61% | 0.3862 | 0.3924 | 0.3852 | 584.00 |
| May 13 2024 | 0.3862 | 0.014 | 3.76% | 0.3722 | 0.3924 | 0.3599 | 17,564.00 |
| May 12 2024 | 0.3722 | 0.0091 | 2.51% | 0.3631 | 0.379 | 0.3631 | 20,832.00 |
| May 11 2024 | 0.3631 | -0.0227 | -5.88% | 0.3858 | 0.3865 | 0.3594 | 31,972.00 |
| May 10 2024 | 0.3858 | 0.0032 | 0.84% | 0.3826 | 0.3885 | 0.3794 | 34,582.00 |
| May 09 2024 | 0.3826 | 0.0032 | 0.84% | 0.3794 | 0.3831 | 0.3781 | 35,454.00 |
| May 08 2024 | 0.3794 | -0.018 | -4.53% | 0.3974 | 0.4078 | 0.3752 | 20,730.00 |
| May 07 2024 | 0.3974 | -0.0145 | -3.52% | 0.4119 | 0.4131 | 0.3974 | 9,778.00 |
| May 06 2024 | 0.4119 | -0.0061 | -1.46% | 0.418 | 0.418 | 0.4108 | 16,041.00 |
| May 05 2024 | 0.418 | 0.0246 | 6.25% | 0.3934 | 0.418 | 0.3872 | 18,493.00 |
| May 04 2024 | 0.3934 | 0.0007 | 0.18% | 0.3927 | 0.4164 | 0.3881 | 28,146.00 |
| May 03 2024 | 0.3927 | 0.007 | 1.81% | 0.3857 | 0.4185 | 0.3793 | 5,193.00 |
| May 02 2024 | 0.3857 | 0.0191 | 5.21% | 0.3666 | 0.3857 | 0.3605 | 18,728.00 |
| May 01 2024 | 0.3666 | -0.0348 | -8.67% | 0.4014 | 0.4086 | 0.3617 | 17,947.00 |
| Apr 30 2024 | 0.4014 | -0.0169 | -4.04% | 0.4183 | 0.4189 | 0.400 | 32,862.00 |
| Apr 29 2024 | 0.4183 | -0.0122 | -2.83% | 0.3722 | 0.4336 | 0.3599 | 41,299.00 |
| Apr 28 2024 | 0.4305 | -0.0014 | -0.32% | 0.4317 | 0.4321 | 0.4297 | 32,330.00 |
| Apr 27 2024 | 0.4319 | -0.0034 | -0.78% | 0.4353 | 0.4397 | 0.4297 | 30,363.00 |
| Apr 26 2024 | 0.4353 | 0.0052 | 1.21% | 0.4301 | 0.4513 | 0.4297 | 15,528.00 |
| Apr 25 2024 | 0.4301 | 0.035 | 8.86% | 0.3951 | 0.4526 | 0.3937 | 22,199.00 |
| Apr 24 2024 | 0.3951 | -0.0474 | -10.71% | 0.4425 | 0.4425 | 0.3912 | 18,742.00 |
| Apr 23 2024 | 0.4425 | 0.0565 | 14.64% | 0.386 | 0.4799 | 0.3726 | 22,864.00 |
| Apr 22 2024 | 0.386 | -0.0045 | -1.15% | 0.3722 | 0.3905 | 0.3599 | 39,263.00 |
| Apr 21 2024 | 0.3905 | 0.0217 | 5.88% | 0.3688 | 0.3905 | 0.3678 | 7,724.00 |
| Apr 20 2024 | 0.3688 | -0.0054 | -1.44% | 0.3744 | 0.3778 | 0.3596 | 33,441.00 |
| Apr 19 2024 | 0.3742 | 0.002 | 0.54% | 0.3722 | 0.3778 | 0.3599 | 27,675.00 |
| Apr 18 2024 | 0.3722 | 0.012 | 3.33% | 0.3602 | 0.3776 | 0.3596 | 22,461.00 |
| Apr 17 2024 | 0.3602 | -0.0042 | -1.15% | 0.3644 | 0.3763 | 0.3596 | 24,636.00 |
| Apr 16 2024 | 0.3644 | -0.0039 | -1.06% | 0.3683 | 0.3775 | 0.3534 | 21,303.00 |
| Apr 15 2024 | 0.3683 | 0.0083 | 2.31% | 0.3777 | 0.3779 | 0.3599 | 24,000.00 |
| Apr 14 2024 | 0.360 | 0.005 | 1.41% | 0.355 | 0.3777 | 0.3534 | 15,038.00 |
| Apr 13 2024 | 0.355 | -0.021 | -5.59% | 0.376 | 0.3778 | 0.350 | 17,716.00 |
| Apr 12 2024 | 0.376 | -0.0441 | -10.50% | 0.4201 | 0.4377 | 0.3751 | 5,207.00 |
| Apr 11 2024 | 0.4201 | -0.0011 | -0.26% | 0.4204 | 0.4377 | 0.4195 | 16,254.00 |
| Apr 10 2024 | 0.4212 | 0.009 | 2.18% | 0.4125 | 0.4259 | 0.4112 | 19,865.00 |
| Apr 09 2024 | 0.4122 | 0.0001 | 0.02% | 0.4122 | 0.420 | 0.4057 | 32,047.00 |
| Apr 08 2024 | 0.4121 | -0.0112 | -2.65% | 0.420 | 0.4297 | 0.4059 | 22,000.00 |
| Apr 07 2024 | 0.4233 | -0.0189 | -4.27% | 0.4422 | 0.4608 | 0.4109 | 16,823.00 |
| Apr 06 2024 | 0.4422 | 0.0225 | 5.36% | 0.4193 | 0.4693 | 0.3967 | 19,969.00 |
| Apr 05 2024 | 0.4197 | -0.0212 | -4.81% | 0.4695 | 0.4695 | 0.418 | 15,037.00 |
| Apr 04 2024 | 0.4409 | 0.0385 | 9.57% | 0.4029 | 0.470 | 0.4029 | 19,776.00 |
| Apr 03 2024 | 0.4024 | 0.0034 | 0.85% | 0.399 | 0.4145 | 0.391 | 35,423.00 |
| Apr 02 2024 | 0.399 | -0.0148 | -3.58% | 0.4138 | 0.4299 | 0.3974 | 18,293.00 |
| Apr 01 2024 | 0.4138 | 0.0157 | 3.94% | 0.4042 | 0.4341 | 0.3989 | 58,512.00 |
| Mar 31 2024 | 0.3981 | -0.0057 | -1.41% | 0.4024 | 0.4108 | 0.3974 | 36,274.00 |
| Mar 30 2024 | 0.4038 | -0.0067 | -1.63% | 0.4105 | 0.4295 | 0.3934 | 22,081.00 |
| Mar 29 2024 | 0.4105 | 0.0271 | 7.07% | 0.3834 | 0.4154 | 0.3749 | 24,193.00 |
| Mar 28 2024 | 0.3834 | -0.0302 | -7.30% | 0.4136 | 0.4194 | 0.3636 | 50,918.00 |
| Mar 27 2024 | 0.4136 | -0.0041 | -0.98% | 0.4177 | 0.4246 | 0.4036 | 52,421.00 |
| Mar 26 2024 | 0.4177 | -0.0305 | -6.80% | 0.4482 | 0.4499 | 0.3851 | 48,309.00 |
| Mar 25 2024 | 0.4482 | 0.0192 | 4.48% | 0.421 | 0.4799 | 0.421 | 70,887.00 |
| Mar 24 2024 | 0.429 | -0.0101 | -2.30% | 0.4391 | 0.5086 | 0.425 | 50,715.00 |
| Mar 23 2024 | 0.4391 | 0.0026 | 0.60% | 0.4365 | 0.444 | 0.4271 | 36,801.00 |
| Mar 22 2024 | 0.4365 | 0.0079 | 1.84% | 0.4286 | 0.4438 | 0.4022 | 43,817.00 |
| Mar 21 2024 | 0.4286 | 0.0106 | 2.54% | 0.418 | 0.4444 | 0.4179 | 36,809.00 |
| Mar 20 2024 | 0.418 | -0.0092 | -2.15% | 0.4272 | 0.4445 | 0.4046 | 41,934.00 |
| Mar 19 2024 | 0.4272 | -0.0119 | -2.71% | 0.4391 | 0.455 | 0.4048 | 40,576.00 |
| Mar 18 2024 | 0.4391 | -0.008 | -1.79% | 0.4518 | 0.4532 | 0.4255 | 64,773.00 |
| Mar 17 2024 | 0.4471 | 0.026 | 6.17% | 0.4211 | 0.4471 | 0.4118 | 45,228.00 |
| Mar 16 2024 | 0.4211 | -0.0612 | -12.69% | 0.4823 | 0.5403 | 0.3942 | 42,537.00 |
