Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SUKUBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00000115 | 0.00000003 | 2.68% | 0.00000113 | 0.00000128 | 0.00000111 | 9,418.00 |
| Jul 21 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000113 | 0.00000116 | 0.00000111 | 1,646.00 |
| Jul 20 2024 | 0.00000111 | -0.00000003 | -2.63% | 0.00000116 | 0.00000117 | 0.00000110 | 4,824.00 |
| Jul 19 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000115 | 0.00000121 | 0.00000111 | 18,071.00 |
| Jul 18 2024 | 0.00000115 | -0.00000005 | -4.17% | 0.00000118 | 0.00000120 | 0.00000114 | 4,776.00 |
| Jul 17 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000118 | 0.00000123 | 0.00000115 | 3,101.00 |
| Jul 16 2024 | 0.00000119 | -0.00000006 | -4.80% | 0.00000126 | 0.00000130 | 0.00000119 | 6,752.00 |
| Jul 15 2024 | 0.00000125 | -0.00000003 | -2.34% | 0.00000127 | 0.00000131 | 0.00000122 | 6,944.00 |
| Jul 14 2024 | 0.00000128 | 0.00000006 | 4.92% | 0.00000124 | 0.00000134 | 0.00000120 | 9,151.00 |
| Jul 13 2024 | 0.00000122 | -0.00000004 | -3.17% | 0.00000135 | 0.00000144 | 0.00000121 | 10,454.00 |
| Jul 12 2024 | 0.00000126 | 0.00000000 | 0.00% | 0.00000126 | 0.00000126 | 0.00000126 | 0.00 |
| Jul 11 2024 | 0.00000126 | 0.00000008 | 6.78% | 0.00000119 | 0.00000128 | 0.00000116 | 9,670.00 |
| Jul 10 2024 | 0.00000118 | 0.00000003 | 2.61% | 0.00000113 | 0.00000128 | 0.00000112 | 5,373.00 |
| Jul 09 2024 | 0.00000115 | -0.00000003 | -2.54% | 0.00000118 | 0.00000123 | 0.00000112 | 16,204.00 |
| Jul 08 2024 | 0.00000118 | 0.00000005 | 4.42% | 0.00000115 | 0.00000118 | 0.00000111 | 8,035.00 |
| Jul 07 2024 | 0.00000113 | -0.00000004 | -3.42% | 0.00000119 | 0.00000119 | 0.00000113 | 7,110.00 |
| Jul 06 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000115 | 0.00000119 | 0.00000112 | 23,878.00 |
| Jul 05 2024 | 0.00000119 | 0.00000001 | 0.85% | 0.00000118 | 0.00000119 | 0.00000108 | 44,573.00 |
| Jul 04 2024 | 0.00000118 | -0.00000001 | -0.84% | 0.00000116 | 0.00000123 | 0.00000113 | 37,257.00 |
| Jul 03 2024 | 0.00000119 | -0.00000011 | -8.46% | 0.00000130 | 0.00000132 | 0.00000115 | 14,946.00 |
| Jul 02 2024 | 0.00000130 | 0.00000000 | 0.00% | 0.00000128 | 0.00000131 | 0.00000124 | 1,224.00 |
| Jul 01 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000129 | 0.00000133 | 0.00000125 | 2,416.00 |
| Jun 30 2024 | 0.00000129 | -0.00000005 | -3.73% | 0.00000129 | 0.00000133 | 0.00000126 | 4,191.00 |
| Jun 29 2024 | 0.00000134 | 0.00000002 | 1.52% | 0.00000132 | 0.00000134 | 0.00000129 | 4,481.00 |
| Jun 28 2024 | 0.00000132 | -0.00000005 | -3.65% | 0.00000134 | 0.00000138 | 0.00000132 | 2,856.00 |
| Jun 27 2024 | 0.00000137 | 0.00000006 | 4.58% | 0.00000129 | 0.00000138 | 0.00000126 | 2,721.00 |
| Jun 26 2024 | 0.00000131 | 0.00000000 | 0.00% | 0.00000131 | 0.00000136 | 0.00000126 | 5,876.00 |
| Jun 25 2024 | 0.00000131 | 0.00000002 | 1.55% | 0.00000130 | 0.00000135 | 0.00000126 | 11,162.00 |
| Jun 24 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000129 | 0.00000135 | 0.00000120 | 21,104.00 |
| Jun 23 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000133 | 0.00000125 | 4,705.00 |
| Jun 22 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000129 | 0.00000130 | 0.00000126 | 3,254.00 |
| Jun 21 2024 | 0.00000129 | 0.00000003 | 2.38% | 0.00000125 | 0.00000134 | 0.00000122 | 10,104.00 |
| Jun 20 2024 | 0.00000126 | 0.00000000 | 0.00% | 0.00000128 | 0.00000135 | 0.00000125 | 5,690.00 |
| Jun 19 2024 | 0.00000126 | 0.00000006 | 5.00% | 0.00000120 | 0.00000133 | 0.00000120 | 15,082.00 |
| Jun 18 2024 | 0.00000120 | -0.00000001 | -0.83% | 0.00000127 | 0.00000130 | 0.00000118 | 10,594.00 |
| Jun 17 2024 | 0.00000121 | -0.00000021 | -14.79% | 0.00000144 | 0.00000147 | 0.00000121 | 13,804.00 |
| Jun 16 2024 | 0.00000142 | 0.00000011 | 8.40% | 0.00000131 | 0.00000157 | 0.00000131 | 16,715.00 |
| Jun 15 2024 | 0.00000131 | -0.00000003 | -2.24% | 0.00000133 | 0.00000136 | 0.00000129 | 11,199.00 |
| Jun 14 2024 | 0.00000134 | 0.00000000 | 0.00% | 0.00000134 | 0.00000140 | 0.00000132 | 3,341.00 |
| Jun 13 2024 | 0.00000134 | -0.00000005 | -3.60% | 0.00000138 | 0.00000140 | 0.00000131 | 5,399.00 |
| Jun 12 2024 | 0.00000139 | 0.00000000 | 0.00% | 0.00000138 | 0.00000145 | 0.00000132 | 6,836.00 |
| Jun 11 2024 | 0.00000139 | -0.00000007 | -4.79% | 0.00000146 | 0.00000150 | 0.00000134 | 6,073.00 |
| Jun 10 2024 | 0.00000146 | -0.00000011 | -7.01% | 0.00000154 | 0.00000157 | 0.00000145 | 1,731.00 |
| Jun 09 2024 | 0.00000157 | -0.00000005 | -3.09% | 0.00000159 | 0.00000162 | 0.00000157 | 2,130.00 |
| Jun 08 2024 | 0.00000162 | 0.00000004 | 2.53% | 0.00000158 | 0.00000162 | 0.00000155 | 3,129.00 |
| Jun 07 2024 | 0.00000158 | 0.00000000 | 0.00% | 0.00000159 | 0.00000166 | 0.00000154 | 20,062.00 |
| Jun 06 2024 | 0.00000158 | -0.00000002 | -1.25% | 0.00000158 | 0.00000166 | 0.00000157 | 11,177.00 |
| Jun 05 2024 | 0.00000160 | 0.00000003 | 1.91% | 0.00000158 | 0.00000163 | 0.00000157 | 2,549.00 |
| Jun 04 2024 | 0.00000157 | -0.00000014 | -8.19% | 0.00000169 | 0.00000171 | 0.00000157 | 6,429.00 |
| Jun 03 2024 | 0.00000171 | 0.00000011 | 6.88% | 0.00000161 | 0.00000175 | 0.00000161 | 11,525.00 |
| Jun 02 2024 | 0.00000160 | -0.00000005 | -3.03% | 0.00000165 | 0.00000170 | 0.00000160 | 4,001.00 |
| Jun 01 2024 | 0.00000165 | 0.00000002 | 1.23% | 0.00000164 | 0.00000172 | 0.00000164 | 4,276.00 |
| May 31 2024 | 0.00000163 | -0.00000003 | -1.81% | 0.00000164 | 0.00000171 | 0.00000163 | 3,127.00 |
| May 30 2024 | 0.00000166 | -0.00000007 | -4.05% | 0.00000171 | 0.00000173 | 0.00000163 | 2,258.00 |
| May 29 2024 | 0.00000173 | -0.00000009 | -4.95% | 0.00000179 | 0.00000187 | 0.00000162 | 29,747.00 |
| May 28 2024 | 0.00000182 | 0.00000001 | 0.55% | 0.00000181 | 0.00000193 | 0.00000179 | 12,908.00 |
| May 27 2024 | 0.00000181 | 0.00000005 | 2.84% | 0.00000175 | 0.00000188 | 0.00000172 | 7,175.00 |
| May 26 2024 | 0.00000176 | 0.00000002 | 1.15% | 0.00000174 | 0.00000185 | 0.00000172 | 31,211.00 |
| May 25 2024 | 0.00000174 | -0.00000008 | -4.40% | 0.00000182 | 0.00000185 | 0.00000173 | 25,288.00 |
| May 24 2024 | 0.00000182 | 0.00000002 | 1.11% | 0.00000178 | 0.00000190 | 0.00000160 | 83,443.00 |
| May 23 2024 | 0.00000180 | -0.00000012 | -6.25% | 0.00000188 | 0.00000191 | 0.00000178 | 17,075.00 |
| May 22 2024 | 0.00000192 | 0.00000011 | 6.08% | 0.00000185 | 0.00000203 | 0.00000181 | 57,887.00 |
| May 21 2024 | 0.00000181 | -0.00000006 | -3.21% | 0.00000186 | 0.00000202 | 0.00000179 | 29,062.00 |
| May 20 2024 | 0.00000187 | -0.00000001 | -0.53% | 0.00000188 | 0.00000192 | 0.00000184 | 7,130.00 |
| May 19 2024 | 0.00000188 | -0.00000008 | -4.08% | 0.00000196 | 0.00000197 | 0.00000188 | 7,753.00 |
| May 18 2024 | 0.00000196 | 0.00000005 | 2.62% | 0.00000192 | 0.00000203 | 0.00000192 | 8,364.00 |
| May 17 2024 | 0.00000191 | 0.00000004 | 2.14% | 0.00000190 | 0.00000201 | 0.00000188 | 34,199.00 |
| May 16 2024 | 0.00000187 | -0.00000015 | -7.43% | 0.00000202 | 0.00000207 | 0.00000187 | 30,698.00 |
| May 15 2024 | 0.00000202 | 0.00000000 | 0.00% | 0.00000205 | 0.00000214 | 0.00000191 | 68,928.00 |
| May 14 2024 | 0.00000202 | -0.00000012 | -5.61% | 0.00000215 | 0.00000219 | 0.00000202 | 11,917.00 |
| May 13 2024 | 0.00000214 | -0.00000014 | -6.14% | 0.00000227 | 0.00000234 | 0.00000210 | 36,676.00 |
| May 12 2024 | 0.00000228 | -0.00000001 | -0.44% | 0.00000228 | 0.00000235 | 0.00000224 | 6,228.00 |
| May 11 2024 | 0.00000229 | -0.00000003 | -1.29% | 0.00000232 | 0.00000237 | 0.00000224 | 4,787.00 |
| May 10 2024 | 0.00000232 | -0.00000002 | -0.85% | 0.00000233 | 0.00000237 | 0.00000229 | 4,494.00 |
| May 09 2024 | 0.00000234 | -0.00000004 | -1.68% | 0.00000238 | 0.00000247 | 0.00000230 | 26,169.00 |
| May 08 2024 | 0.00000238 | -0.00000005 | -2.06% | 0.00000242 | 0.00000247 | 0.00000237 | 3,537.00 |
| May 07 2024 | 0.00000243 | 0.00000000 | 0.00% | 0.00000243 | 0.00000248 | 0.00000236 | 6,224.00 |
| May 06 2024 | 0.00000243 | -0.00000011 | -4.33% | 0.00000254 | 0.00000259 | 0.00000236 | 16,126.00 |
| May 05 2024 | 0.00000254 | -0.00000007 | -2.68% | 0.00000259 | 0.00000263 | 0.00000248 | 20,572.00 |
| May 04 2024 | 0.00000261 | 0.00000002 | 0.77% | 0.00000258 | 0.00000283 | 0.00000244 | 18,378.00 |
| May 03 2024 | 0.00000259 | -0.00000001 | -0.38% | 0.00000259 | 0.00000267 | 0.00000248 | 21,374.00 |
| May 02 2024 | 0.00000260 | -0.00000005 | -1.89% | 0.00000265 | 0.00000265 | 0.00000249 | 12,945.00 |
| May 01 2024 | 0.00000265 | 0.00000012 | 4.74% | 0.00000252 | 0.00000265 | 0.00000247 | 16,900.00 |
| Apr 30 2024 | 0.00000253 | -0.00000014 | -5.24% | 0.00000268 | 0.00000268 | 0.00000244 | 8,603.00 |
| Apr 29 2024 | 0.00000267 | -0.00000007 | -2.55% | 0.00000270 | 0.00000277 | 0.00000260 | 11,217.00 |
| Apr 28 2024 | 0.00000274 | 0.00000011 | 4.18% | 0.00000261 | 0.00000292 | 0.00000261 | 4,233.00 |
| Apr 27 2024 | 0.00000263 | 0.00000009 | 3.54% | 0.00000251 | 0.00000270 | 0.00000247 | 9,068.00 |
| Apr 26 2024 | 0.00000254 | -0.00000015 | -5.58% | 0.00000267 | 0.00000271 | 0.00000251 | 10,876.00 |
| Apr 25 2024 | 0.00000269 | 0.00000006 | 2.28% | 0.00000263 | 0.00000279 | 0.00000262 | 18,969.00 |
| Apr 24 2024 | 0.00000263 | -0.00000012 | -4.36% | 0.00000275 | 0.00000278 | 0.00000256 | 21,307.00 |
