Register for real-time alerts, custom portfolio, and market movers
SUPERBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00001387 | -0.00000100 | -6.66% | 0.00001484 | 0.00001527 | 0.00001219 | 13,946.00 |
| Jun 06 2024 | 0.00001501 | -0.00000038 | -2.47% | 0.00001519 | 0.00001535 | 0.00001481 | 1,866.00 |
| Jun 05 2024 | 0.00001539 | -0.00000050 | -3.15% | 0.00001590 | 0.00001605 | 0.00001504 | 3,355.00 |
| Jun 04 2024 | 0.00001589 | 0.00000070 | 4.61% | 0.00001514 | 0.00001589 | 0.00001467 | 4,944.00 |
| Jun 03 2024 | 0.00001519 | 0.00000071 | 4.90% | 0.00001443 | 0.00001531 | 0.00001436 | 4,632.00 |
| Jun 02 2024 | 0.00001448 | 0.00000047 | 3.35% | 0.00001401 | 0.00001455 | 0.00001401 | 1,189.00 |
| Jun 01 2024 | 0.00001401 | -0.00000030 | -2.10% | 0.00001425 | 0.00001429 | 0.00001401 | 942.00 |
| May 31 2024 | 0.00001431 | 0.00000012 | 0.85% | 0.00001407 | 0.00001437 | 0.00001401 | 1,563.00 |
| May 30 2024 | 0.00001419 | -0.00000023 | -1.60% | 0.00001449 | 0.00001460 | 0.00001385 | 4,001.00 |
| May 29 2024 | 0.00001442 | -0.00000017 | -1.17% | 0.00001458 | 0.00001477 | 0.00001436 | 1,499.00 |
| May 28 2024 | 0.00001459 | -0.00000022 | -1.49% | 0.00001481 | 0.00001498 | 0.00001458 | 759.00 |
| May 27 2024 | 0.00001481 | 0.00000003 | 0.20% | 0.00001472 | 0.00001522 | 0.00001472 | 2,119.00 |
| May 26 2024 | 0.00001478 | 0.00000008 | 0.54% | 0.00001470 | 0.00001484 | 0.00001434 | 1,512.00 |
| May 25 2024 | 0.00001470 | -0.00000015 | -1.01% | 0.00001485 | 0.00001529 | 0.00001470 | 1,139.00 |
| May 24 2024 | 0.00001485 | -0.00000035 | -2.30% | 0.00001519 | 0.00001530 | 0.00001467 | 2,599.00 |
| May 23 2024 | 0.00001520 | -0.00000074 | -4.64% | 0.00001602 | 0.00001613 | 0.00001472 | 5,580.00 |
| May 22 2024 | 0.00001594 | -0.00000009 | -0.56% | 0.00001603 | 0.00001627 | 0.00001576 | 1,639.00 |
| May 21 2024 | 0.00001603 | 0.00000007 | 0.44% | 0.00001596 | 0.00001623 | 0.00001557 | 2,195.00 |
| May 20 2024 | 0.00001596 | 0.00000052 | 3.37% | 0.00001544 | 0.00001631 | 0.00001520 | 6,280.00 |
| May 19 2024 | 0.00001544 | -0.00000049 | -3.08% | 0.00001602 | 0.00001620 | 0.00001539 | 2,011.00 |
| May 18 2024 | 0.00001593 | 0.00000015 | 0.95% | 0.00001584 | 0.00001624 | 0.00001567 | 1,790.00 |
| May 17 2024 | 0.00001578 | 0.00000070 | 4.64% | 0.00001515 | 0.00001614 | 0.00001487 | 5,840.00 |
| May 16 2024 | 0.00001508 | 0.00000010 | 0.67% | 0.00001496 | 0.00001515 | 0.00001419 | 2,956.00 |
| May 15 2024 | 0.00001498 | 0.00000062 | 4.32% | 0.00001445 | 0.00001542 | 0.00001430 | 2,199.00 |
| May 14 2024 | 0.00001436 | -0.00000060 | -4.01% | 0.00001491 | 0.00001491 | 0.00001430 | 5,078.00 |
| May 13 2024 | 0.00001496 | -0.00000083 | -5.26% | 0.00001579 | 0.00001631 | 0.00001496 | 14,423.00 |
| May 12 2024 | 0.00001579 | -0.00000095 | -5.68% | 0.00001675 | 0.00001688 | 0.00001572 | 2,545.00 |
| May 11 2024 | 0.00001674 | 0.00000005 | 0.30% | 0.00001662 | 0.00001744 | 0.00001654 | 7,225.00 |
| May 10 2024 | 0.00001669 | 0.00000100 | 6.39% | 0.00001551 | 0.00001744 | 0.00001543 | 12,478.00 |
| May 09 2024 | 0.00001566 | 0.00000018 | 1.16% | 0.00001547 | 0.00001633 | 0.00001527 | 4,820.00 |
| May 08 2024 | 0.00001548 | 0.00000032 | 2.11% | 0.00001516 | 0.00001591 | 0.00001498 | 1,917.00 |
| May 07 2024 | 0.00001516 | -0.00000027 | -1.75% | 0.00001541 | 0.00001553 | 0.00001496 | 1,051.00 |
| May 06 2024 | 0.00001543 | 0.00000002 | 0.13% | 0.00001534 | 0.00001598 | 0.00001528 | 2,259.00 |
| May 05 2024 | 0.00001541 | 0.00000045 | 3.01% | 0.00001489 | 0.00001554 | 0.00001481 | 4,924.00 |
| May 04 2024 | 0.00001496 | -0.00000001 | -0.07% | 0.00001496 | 0.00001515 | 0.00001473 | 747.00 |
| May 03 2024 | 0.00001497 | -0.00000060 | -3.85% | 0.00001541 | 0.00001557 | 0.00001497 | 1,493.00 |
| May 02 2024 | 0.00001557 | 0.00000023 | 1.50% | 0.00001528 | 0.00001557 | 0.00001498 | 914.00 |
| May 01 2024 | 0.00001534 | 0.00000089 | 6.16% | 0.00001445 | 0.00001550 | 0.00001436 | 10,403.00 |
| Apr 30 2024 | 0.00001445 | -0.00000006 | -0.41% | 0.00001457 | 0.00001464 | 0.00001387 | 2,679.00 |
| Apr 29 2024 | 0.00001451 | -0.00000014 | -0.96% | 0.00001457 | 0.00001490 | 0.00001430 | 761.00 |
| Apr 28 2024 | 0.00001465 | -0.00000012 | -0.81% | 0.00001477 | 0.00001504 | 0.00001443 | 3,258.00 |
| Apr 27 2024 | 0.00001477 | 0.00000024 | 1.65% | 0.00001464 | 0.00001491 | 0.00001430 | 1,428.00 |
| Apr 26 2024 | 0.00001453 | -0.00000038 | -2.55% | 0.00001491 | 0.00001515 | 0.00001453 | 1,424.00 |
| Apr 25 2024 | 0.00001491 | -0.00000039 | -2.55% | 0.00001528 | 0.00001551 | 0.00001491 | 3,176.00 |
| Apr 24 2024 | 0.00001530 | -0.00000061 | -3.83% | 0.00001595 | 0.00001611 | 0.00001528 | 1,962.00 |
| Apr 23 2024 | 0.00001591 | 0.00000010 | 0.63% | 0.00001605 | 0.00001649 | 0.00001577 | 4,731.00 |
| Apr 22 2024 | 0.00001581 | -0.00000088 | -5.27% | 0.00001643 | 0.00001720 | 0.00001581 | 14,435.00 |
| Apr 21 2024 | 0.00001669 | -0.00000033 | -1.94% | 0.00001701 | 0.00001736 | 0.00001635 | 26,022.00 |
| Apr 20 2024 | 0.00001702 | 0.00000100 | 6.33% | 0.00001577 | 0.00001727 | 0.00001558 | 7,583.00 |
| Apr 19 2024 | 0.00001579 | 0.00000038 | 2.47% | 0.00001539 | 0.00001634 | 0.00001496 | 6,037.00 |
| Apr 18 2024 | 0.00001541 | 0.00000026 | 1.72% | 0.00001491 | 0.00001573 | 0.00001470 | 9,145.00 |
| Apr 17 2024 | 0.00001515 | -0.00000023 | -1.50% | 0.00001520 | 0.00001561 | 0.00001473 | 16,923.00 |
| Apr 16 2024 | 0.00001538 | 0.00000016 | 1.05% | 0.00001508 | 0.00001581 | 0.00001375 | 10,141.00 |
| Apr 15 2024 | 0.00001522 | -0.00000011 | -0.72% | 0.00001575 | 0.00001740 | 0.00001481 | 17,430.00 |
| Apr 14 2024 | 0.00001533 | 0.00000100 | 7.15% | 0.00001398 | 0.00001533 | 0.00001326 | 17,403.00 |
| Apr 13 2024 | 0.00001398 | 0.00000007 | 0.50% | 0.00001397 | 0.00001440 | 0.00001146 | 34,634.00 |
| Apr 12 2024 | 0.00001391 | -0.00000100 | -6.52% | 0.00001539 | 0.00001551 | 0.00001123 | 24,218.00 |
| Apr 11 2024 | 0.00001533 | -0.00000036 | -2.29% | 0.00001561 | 0.00001574 | 0.00001504 | 4,253.00 |
| Apr 10 2024 | 0.00001569 | -0.00000100 | -5.99% | 0.00001689 | 0.00001689 | 0.00001561 | 2,588.00 |
| Apr 09 2024 | 0.00001669 | -0.00000054 | -3.13% | 0.00001726 | 0.00001740 | 0.00001669 | 2,731.00 |
| Apr 08 2024 | 0.00001723 | 0.00000033 | 1.95% | 0.00001690 | 0.00001772 | 0.00001650 | 17,930.00 |
| Apr 07 2024 | 0.00001690 | 0.00000009 | 0.54% | 0.00001667 | 0.00001692 | 0.00001654 | 1,456.00 |
| Apr 06 2024 | 0.00001681 | 0.00000006 | 0.36% | 0.00001673 | 0.00001710 | 0.00001658 | 1,253.00 |
| Apr 05 2024 | 0.00001675 | -0.00000058 | -3.35% | 0.00001733 | 0.00001744 | 0.00001657 | 4,537.00 |
| Apr 04 2024 | 0.00001733 | -0.00000041 | -2.31% | 0.00001767 | 0.00001792 | 0.00001713 | 1,663.00 |
| Apr 03 2024 | 0.00001774 | -0.00000031 | -1.72% | 0.00001795 | 0.00001866 | 0.00001767 | 2,644.00 |
| Apr 02 2024 | 0.00001805 | -0.00000033 | -1.80% | 0.00001838 | 0.00001843 | 0.00001740 | 16,633.00 |
| Apr 01 2024 | 0.00001838 | -0.00000050 | -2.65% | 0.00001894 | 0.00001944 | 0.00001796 | 12,378.00 |
| Mar 31 2024 | 0.00001888 | 0.00000001 | 0.05% | 0.00001873 | 0.00001915 | 0.00001836 | 1,224.00 |
| Mar 30 2024 | 0.00001887 | -0.00000057 | -2.93% | 0.00001937 | 0.00001986 | 0.00001873 | 4,515.00 |
| Mar 29 2024 | 0.00001944 | -0.00000013 | -0.66% | 0.00001951 | 0.00001992 | 0.00001909 | 6,227.00 |
| Mar 28 2024 | 0.00001957 | 0.00000100 | 5.44% | 0.00001838 | 0.00001957 | 0.00001830 | 4,547.00 |
| Mar 27 2024 | 0.00001838 | -0.00000100 | -5.14% | 0.00001937 | 0.00001944 | 0.00001793 | 18,195.00 |
| Mar 26 2024 | 0.00001944 | 0.00000045 | 2.37% | 0.00001899 | 0.00001984 | 0.00001879 | 14,337.00 |
| Mar 25 2024 | 0.00001899 | 0.00000005 | 0.26% | 0.00001909 | 0.00001938 | 0.00001876 | 1,406.00 |
| Mar 24 2024 | 0.00001894 | -0.00000083 | -4.20% | 0.00001980 | 0.00002069 | 0.00001894 | 10,193.00 |
| Mar 23 2024 | 0.00001977 | 0.00000200 | 11.23% | 0.00001795 | 0.00002083 | 0.00001795 | 12,098.00 |
| Mar 22 2024 | 0.00001781 | -0.00000085 | -4.56% | 0.00001866 | 0.00001880 | 0.00001781 | 4,280.00 |
| Mar 21 2024 | 0.00001866 | 0.00000035 | 1.91% | 0.00001838 | 0.00001888 | 0.00001806 | 4,485.00 |
| Mar 20 2024 | 0.00001831 | 0.00000057 | 3.21% | 0.00001788 | 0.00001867 | 0.00001742 | 31,017.00 |
| Mar 19 2024 | 0.00001774 | 0.00000013 | 0.74% | 0.00001761 | 0.00001838 | 0.00001635 | 25,458.00 |
| Mar 18 2024 | 0.00001761 | -0.00000200 | -10.40% | 0.00001923 | 0.00001940 | 0.00001757 | 7,510.00 |
| Mar 17 2024 | 0.00001924 | 0.00000058 | 3.11% | 0.00001873 | 0.00001999 | 0.00001803 | 19,073.00 |
| Mar 16 2024 | 0.00001866 | -0.00000021 | -1.11% | 0.00001887 | 0.00002012 | 0.00001786 | 13,147.00 |
| Mar 15 2024 | 0.00001887 | -0.00000085 | -4.31% | 0.00001879 | 0.00001903 | 0.00001803 | 7,258.00 |
| Mar 14 2024 | 0.00001972 | 0.00000000 | 0.00% | 0.00001972 | 0.00001972 | 0.00001972 | 0.00 |
| Mar 13 2024 | 0.00001972 | 0.00000012 | 0.61% | 0.00001956 | 0.00001989 | 0.00001851 | 10,969.00 |
| Mar 12 2024 | 0.00001960 | 0.00000012 | 0.62% | 0.00001962 | 0.00001984 | 0.00001894 | 5,660.00 |
| Mar 11 2024 | 0.00001948 | -0.00000100 | -4.81% | 0.00002083 | 0.00002116 | 0.00001915 | 14,445.00 |
| Mar 10 2024 | 0.00002077 | -0.00000054 | -2.53% | 0.00002125 | 0.00002151 | 0.00002035 | 5,601.00 |
| Mar 09 2024 | 0.00002131 | -0.00000061 | -2.78% | 0.00002182 | 0.00002278 | 0.00002131 | 5,195.00 |
