Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SBRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.002451 | -0.000062 | -2.47% | 0.002514 | 0.002528 | 0.002414 | 6,340,386.00 |
| May 30 2024 | 0.002513 | -0.000022 | -0.87% | 0.00252 | 0.00265 | 0.002456 | 6,831,243.00 |
| May 29 2024 | 0.002535 | -0.000016 | -0.63% | 0.002551 | 0.002586 | 0.002381 | 9,093,871.00 |
| May 28 2024 | 0.002551 | 0.000079 | 3.20% | 0.002469 | 0.002615 | 0.00242 | 9,541,895.00 |
| May 27 2024 | 0.002472 | 0.000052 | 2.15% | 0.002423 | 0.002494 | 0.00236 | 7,515,144.00 |
| May 26 2024 | 0.00242 | -0.000097 | -3.85% | 0.002515 | 0.002519 | 0.00236 | 8,348,106.00 |
| May 25 2024 | 0.002517 | -0.00000200 | -0.08% | 0.002521 | 0.002542 | 0.002474 | 6,125,710.00 |
| May 24 2024 | 0.002519 | 0.000034 | 1.37% | 0.002483 | 0.002812 | 0.00227 | 14,047,847.00 |
| May 23 2024 | 0.002485 | 0.000018 | 0.73% | 0.002469 | 0.002816 | 0.00241 | 9,429,813.00 |
| May 22 2024 | 0.002467 | 0.000011 | 0.45% | 0.00245 | 0.002558 | 0.002381 | 10,025,712.00 |
| May 21 2024 | 0.002456 | -0.000262 | -9.64% | 0.002723 | 0.002741 | 0.002388 | 11,515,629.00 |
| May 20 2024 | 0.002718 | 0.000275 | 11.26% | 0.002468 | 0.002816 | 0.002384 | 10,370,329.00 |
| May 19 2024 | 0.002443 | -0.000121 | -4.72% | 0.002567 | 0.00258 | 0.002245 | 12,308,969.00 |
| May 18 2024 | 0.002564 | -0.00007 | -2.66% | 0.002635 | 0.002669 | 0.002471 | 8,035,640.00 |
| May 17 2024 | 0.002634 | 0.000021 | 0.80% | 0.002591 | 0.002714 | 0.002578 | 7,416,776.00 |
| May 16 2024 | 0.002613 | 0.000115 | 4.59% | 0.002486 | 0.002761 | 0.002435 | 11,290,358.00 |
| May 15 2024 | 0.002498 | -0.00000500 | -0.20% | 0.002501 | 0.002671 | 0.002447 | 8,929,751.00 |
| May 14 2024 | 0.002503 | -0.000173 | -6.46% | 0.002675 | 0.002722 | 0.002408 | 7,912,736.00 |
| May 13 2024 | 0.002676 | -0.000027 | -1.00% | 0.002702 | 0.002816 | 0.002595 | 6,163,548.00 |
| May 12 2024 | 0.002703 | -0.000016 | -0.59% | 0.002695 | 0.002796 | 0.00251 | 6,728,338.00 |
| May 11 2024 | 0.00272 | 0.000059 | 2.22% | 0.002663 | 0.002764 | 0.002614 | 7,136,088.00 |
| May 10 2024 | 0.002661 | 0.000012 | 0.45% | 0.002647 | 0.003112 | 0.002482 | 10,976,299.00 |
| May 09 2024 | 0.002648 | 0.000031 | 1.18% | 0.002626 | 0.002847 | 0.002517 | 7,452,414.00 |
| May 08 2024 | 0.002617 | -0.00011 | -4.03% | 0.00272 | 0.002732 | 0.0025 | 7,712,291.00 |
| May 07 2024 | 0.002727 | -0.000103 | -3.64% | 0.002837 | 0.002852 | 0.002697 | 7,659,116.00 |
| May 06 2024 | 0.00283 | 0.000028 | 1.00% | 0.002804 | 0.003025 | 0.002709 | 9,727,888.00 |
| May 05 2024 | 0.002802 | -0.000175 | -5.88% | 0.002975 | 0.003048 | 0.0027 | 10,198,714.00 |
| May 04 2024 | 0.002977 | 0.000333 | 12.61% | 0.002655 | 0.003132 | 0.002642 | 10,303,864.00 |
| May 03 2024 | 0.002644 | 0.000107 | 4.21% | 0.002539 | 0.0027 | 0.002481 | 8,500,554.00 |
| May 02 2024 | 0.002537 | 0.000142 | 5.91% | 0.002393 | 0.00256 | 0.002365 | 7,878,577.00 |
| May 01 2024 | 0.002396 | -0.000068 | -2.76% | 0.00251 | 0.002516 | 0.002242 | 9,715,427.00 |
| Apr 30 2024 | 0.002464 | -0.000302 | -10.92% | 0.002811 | 0.002811 | 0.002365 | 12,508,699.00 |
| Apr 29 2024 | 0.002766 | -0.000083 | -2.91% | 0.002845 | 0.002898 | 0.002732 | 7,191,032.00 |
| Apr 28 2024 | 0.002848 | -0.000058 | -2.00% | 0.002892 | 0.0029 | 0.002817 | 5,003,022.00 |
| Apr 27 2024 | 0.002907 | -0.000062 | -2.09% | 0.002969 | 0.002999 | 0.00285 | 5,796,901.00 |
| Apr 26 2024 | 0.002969 | -0.000014 | -0.47% | 0.002987 | 0.003063 | 0.002914 | 6,055,824.00 |
| Apr 25 2024 | 0.002983 | -0.000109 | -3.53% | 0.003092 | 0.003183 | 0.00293 | 7,714,527.00 |
| Apr 24 2024 | 0.003092 | 0.000115 | 3.86% | 0.002979 | 0.00348 | 0.002961 | 8,846,137.00 |
| Apr 23 2024 | 0.002977 | 0.00000300 | 0.10% | 0.002973 | 0.003 | 0.002888 | 5,218,773.00 |
| Apr 22 2024 | 0.002974 | 0.00008 | 2.76% | 0.002901 | 0.003084 | 0.00285 | 5,954,952.00 |
| Apr 21 2024 | 0.002894 | -0.000066 | -2.23% | 0.002944 | 0.003132 | 0.002815 | 7,054,010.00 |
| Apr 20 2024 | 0.00296 | 0.000161 | 5.76% | 0.002792 | 0.003053 | 0.002747 | 6,836,090.00 |
| Apr 19 2024 | 0.002798 | 0.000015 | 0.54% | 0.002838 | 0.003018 | 0.002705 | 7,141,605.00 |
| Apr 18 2024 | 0.002783 | 0.000134 | 5.04% | 0.002662 | 0.002845 | 0.002429 | 11,117,231.00 |
| Apr 17 2024 | 0.002649 | -0.000125 | -4.51% | 0.002777 | 0.002874 | 0.00242 | 11,838,826.00 |
| Apr 16 2024 | 0.002774 | -0.000092 | -3.21% | 0.002854 | 0.003028 | 0.002689 | 15,857,870.00 |
| Apr 15 2024 | 0.002867 | -0.000296 | -9.36% | 0.003209 | 0.003337 | 0.002846 | 15,870,327.00 |
| Apr 14 2024 | 0.003163 | 0.000816 | 34.75% | 0.002333 | 0.0036 | 0.00216 | 32,269,828.00 |
| Apr 13 2024 | 0.002347 | -0.000548 | -18.92% | 0.002888 | 0.002959 | 0.001948 | 19,688,660.00 |
| Apr 12 2024 | 0.002896 | -0.000525 | -15.35% | 0.003413 | 0.003424 | 0.002724 | 12,280,842.00 |
| Apr 11 2024 | 0.003421 | -0.000125 | -3.53% | 0.003544 | 0.003613 | 0.003309 | 8,315,549.00 |
| Apr 10 2024 | 0.003546 | -0.00023 | -6.09% | 0.003772 | 0.003832 | 0.003461 | 11,402,610.00 |
| Apr 09 2024 | 0.003776 | -0.000202 | -5.08% | 0.003944 | 0.00396 | 0.003604 | 5,983,133.00 |
| Apr 08 2024 | 0.003977 | 0.000311 | 8.47% | 0.003659 | 0.003994 | 0.00356 | 9,360,442.00 |
| Apr 07 2024 | 0.003667 | 0.000036 | 0.99% | 0.003629 | 0.003708 | 0.003516 | 8,046,023.00 |
| Apr 06 2024 | 0.00363 | -0.00000500 | -0.14% | 0.003635 | 0.00388 | 0.003504 | 8,886,326.00 |
| Apr 05 2024 | 0.003636 | -0.00019 | -4.97% | 0.003815 | 0.003853 | 0.003605 | 6,770,874.00 |
| Apr 04 2024 | 0.003826 | -0.000097 | -2.47% | 0.003922 | 0.004012 | 0.0038 | 6,391,843.00 |
| Apr 03 2024 | 0.003924 | -0.000076 | -1.90% | 0.004006 | 0.004151 | 0.003906 | 5,778,692.00 |
| Apr 02 2024 | 0.003999 | -0.00019 | -4.54% | 0.004158 | 0.004169 | 0.00372 | 12,905,589.00 |
| Apr 01 2024 | 0.00419 | -0.000148 | -3.41% | 0.004349 | 0.004354 | 0.004021 | 6,508,971.00 |
| Mar 31 2024 | 0.004338 | -0.00000700 | -0.16% | 0.004345 | 0.00441 | 0.00418 | 5,394,204.00 |
| Mar 30 2024 | 0.004345 | -0.00000700 | -0.16% | 0.004361 | 0.004417 | 0.004242 | 9,292,787.00 |
| Mar 29 2024 | 0.004352 | 0.000066 | 1.54% | 0.004308 | 0.004442 | 0.00413 | 9,090,272.00 |
| Mar 28 2024 | 0.004286 | 0.000075 | 1.78% | 0.004203 | 0.004713 | 0.004109 | 13,147,493.00 |
| Mar 27 2024 | 0.00421 | -0.000142 | -3.26% | 0.004333 | 0.004337 | 0.004026 | 10,065,942.00 |
| Mar 26 2024 | 0.004352 | -0.000041 | -0.93% | 0.004399 | 0.00478 | 0.00416 | 11,811,491.00 |
| Mar 25 2024 | 0.004393 | 0.000189 | 4.50% | 0.004221 | 0.0045 | 0.004109 | 11,977,290.00 |
| Mar 24 2024 | 0.004204 | 0.000104 | 2.54% | 0.004099 | 0.004321 | 0.00402 | 9,298,065.00 |
| Mar 23 2024 | 0.0041 | -0.000464 | -10.17% | 0.004566 | 0.004608 | 0.004012 | 10,282,317.00 |
| Mar 22 2024 | 0.004564 | 0.000615 | 15.56% | 0.003951 | 0.004773 | 0.003944 | 13,556,605.00 |
| Mar 21 2024 | 0.00395 | -0.00038 | -8.78% | 0.004366 | 0.004502 | 0.0038 | 14,470,253.00 |
| Mar 20 2024 | 0.00433 | 0.000016 | 0.37% | 0.00428 | 0.0045 | 0.003804 | 16,184,327.00 |
| Mar 19 2024 | 0.004314 | -0.000562 | -11.53% | 0.004873 | 0.004873 | 0.004 | 12,731,689.00 |
| Mar 18 2024 | 0.004876 | -0.000168 | -3.33% | 0.005042 | 0.0058 | 0.004559 | 14,862,134.00 |
| Mar 17 2024 | 0.005044 | 0.000344 | 7.31% | 0.004764 | 0.005511 | 0.004603 | 13,008,122.00 |
| Mar 16 2024 | 0.0047 | -0.000699 | -12.95% | 0.005404 | 0.007 | 0.0047 | 17,713,897.00 |
| Mar 15 2024 | 0.005399 | -0.000685 | -11.26% | 0.006103 | 0.006416 | 0.004652 | 17,803,220.00 |
| Mar 14 2024 | 0.006084 | 0.000162 | 2.74% | 0.005917 | 0.00725 | 0.005218 | 18,825,079.00 |
| Mar 13 2024 | 0.005922 | 0.001659 | 38.92% | 0.004256 | 0.007 | 0.004225 | 16,487,908.00 |
| Mar 12 2024 | 0.004263 | -0.000165 | -3.73% | 0.004426 | 0.00445 | 0.00409 | 11,254,511.00 |
| Mar 11 2024 | 0.004428 | 0.000463 | 11.67% | 0.004006 | 0.00445 | 0.003908 | 13,195,388.00 |
| Mar 10 2024 | 0.003966 | -0.000192 | -4.62% | 0.004103 | 0.00445 | 0.00386 | 12,316,542.00 |
| Mar 09 2024 | 0.004158 | 0.000299 | 7.75% | 0.003805 | 0.00425 | 0.003663 | 11,155,307.00 |
| Mar 08 2024 | 0.003859 | 0.000332 | 9.42% | 0.003548 | 0.004293 | 0.00335 | 14,229,630.00 |
| Mar 07 2024 | 0.003527 | -0.000172 | -4.65% | 0.0037 | 0.003994 | 0.003376 | 11,275,838.00 |
| Mar 06 2024 | 0.003699 | -0.000217 | -5.54% | 0.003857 | 0.00446 | 0.00315 | 16,776,391.00 |
| Mar 05 2024 | 0.003916 | -0.000013 | -0.33% | 0.003951 | 0.004529 | 0.003371 | 13,658,186.00 |
| Mar 04 2024 | 0.003929 | 0.000147 | 3.88% | 0.003796 | 0.004316 | 0.003725 | 10,768,968.00 |
| Mar 03 2024 | 0.003782 | -0.000647 | -14.61% | 0.004434 | 0.00458 | 0.0037 | 10,265,768.00 |
| Mar 02 2024 | 0.004429 | 0.000043 | 0.98% | 0.004529 | 0.00461 | 0.004186 | 7,671,995.00 |
