Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SUPERBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.00001527 | -0.00000060 | -3.78% | 0.00001594 | 0.00001611 | 0.00001511 | 104,829.00 |
| Jun 04 2024 | 0.00001587 | 0.00000062 | 4.07% | 0.00001521 | 0.00001589 | 0.00001463 | 148,022.00 |
| Jun 03 2024 | 0.00001525 | 0.00000068 | 4.67% | 0.00001459 | 0.00001534 | 0.00001439 | 169,048.00 |
| Jun 02 2024 | 0.00001457 | 0.00000056 | 4.00% | 0.00001406 | 0.00001461 | 0.00001406 | 84,922.00 |
| Jun 01 2024 | 0.00001401 | -0.00000031 | -2.16% | 0.00001421 | 0.00001421 | 0.00001399 | 52,181.00 |
| May 31 2024 | 0.00001432 | 0.00000022 | 1.56% | 0.00001405 | 0.00001442 | 0.00001393 | 53,078.00 |
| May 30 2024 | 0.00001410 | -0.00000033 | -2.29% | 0.00001450 | 0.00001459 | 0.00001379 | 57,704.00 |
| May 29 2024 | 0.00001443 | -0.00000020 | -1.37% | 0.00001459 | 0.00001479 | 0.00001435 | 57,050.00 |
| May 28 2024 | 0.00001463 | -0.00000023 | -1.55% | 0.00001488 | 0.00001497 | 0.00001457 | 31,279.00 |
| May 27 2024 | 0.00001486 | 0.00000007 | 0.47% | 0.00001485 | 0.00001527 | 0.00001478 | 41,359.00 |
| May 26 2024 | 0.00001479 | 0.00000004 | 0.27% | 0.00001475 | 0.00001488 | 0.00001433 | 35,054.00 |
| May 25 2024 | 0.00001475 | -0.00000023 | -1.54% | 0.00001498 | 0.00001534 | 0.00001468 | 45,349.00 |
| May 24 2024 | 0.00001498 | -0.00000023 | -1.51% | 0.00001519 | 0.00001531 | 0.00001464 | 83,336.00 |
| May 23 2024 | 0.00001521 | -0.00000078 | -4.88% | 0.00001609 | 0.00001611 | 0.00001467 | 152,629.00 |
| May 22 2024 | 0.00001599 | -0.00000006 | -0.37% | 0.00001618 | 0.00001628 | 0.00001573 | 33,242.00 |
| May 21 2024 | 0.00001605 | 0.00000008 | 0.50% | 0.00001601 | 0.00001630 | 0.00001555 | 109,023.00 |
| May 20 2024 | 0.00001597 | 0.00000057 | 3.70% | 0.00001548 | 0.00001631 | 0.00001517 | 129,231.00 |
| May 19 2024 | 0.00001540 | -0.00000053 | -3.33% | 0.00001601 | 0.00001620 | 0.00001536 | 64,830.00 |
| May 18 2024 | 0.00001593 | 0.00000019 | 1.21% | 0.00001583 | 0.00001623 | 0.00001565 | 101,056.00 |
| May 17 2024 | 0.00001574 | 0.00000064 | 4.24% | 0.00001518 | 0.00001617 | 0.00001478 | 101,310.00 |
| May 16 2024 | 0.00001510 | 0.00000008 | 0.53% | 0.00001506 | 0.00001516 | 0.00001417 | 136,602.00 |
| May 15 2024 | 0.00001502 | 0.00000059 | 4.09% | 0.00001443 | 0.00001548 | 0.00001427 | 85,762.00 |
| May 14 2024 | 0.00001443 | -0.00000049 | -3.28% | 0.00001494 | 0.00001494 | 0.00001429 | 111,703.00 |
| May 13 2024 | 0.00001492 | -0.00000082 | -5.21% | 0.00001583 | 0.00001634 | 0.00001488 | 152,063.00 |
| May 12 2024 | 0.00001574 | -0.00000096 | -5.75% | 0.00001677 | 0.00001689 | 0.00001572 | 62,744.00 |
| May 11 2024 | 0.00001670 | 0.00000006 | 0.36% | 0.00001683 | 0.00001747 | 0.00001648 | 174,909.00 |
| May 10 2024 | 0.00001664 | 0.00000100 | 6.41% | 0.00001559 | 0.00001752 | 0.00001546 | 279,343.00 |
| May 09 2024 | 0.00001561 | 0.00000002 | 0.13% | 0.00001547 | 0.00001607 | 0.00001525 | 121,378.00 |
| May 08 2024 | 0.00001559 | 0.00000035 | 2.30% | 0.00001524 | 0.00001593 | 0.00001500 | 49,071.00 |
| May 07 2024 | 0.00001524 | -0.00000017 | -1.10% | 0.00001550 | 0.00001550 | 0.00001502 | 33,066.00 |
| May 06 2024 | 0.00001541 | 0.00000004 | 0.26% | 0.00001537 | 0.00001608 | 0.00001534 | 85,821.00 |
| May 05 2024 | 0.00001537 | 0.00000050 | 3.36% | 0.00001502 | 0.00001557 | 0.00001478 | 81,621.00 |
| May 04 2024 | 0.00001487 | -0.00000008 | -0.54% | 0.00001495 | 0.00001518 | 0.00001477 | 25,489.00 |
| May 03 2024 | 0.00001495 | -0.00000055 | -3.55% | 0.00001555 | 0.00001557 | 0.00001495 | 64,986.00 |
| May 02 2024 | 0.00001550 | 0.00000022 | 1.44% | 0.00001516 | 0.00001558 | 0.00001497 | 62,871.00 |
| May 01 2024 | 0.00001528 | 0.00000076 | 5.23% | 0.00001462 | 0.00001556 | 0.00001434 | 93,465.00 |
| Apr 30 2024 | 0.00001452 | -0.00000002 | -0.14% | 0.00001450 | 0.00001461 | 0.00001380 | 62,654.00 |
| Apr 29 2024 | 0.00001454 | -0.00000012 | -0.82% | 0.00001474 | 0.00001484 | 0.00001431 | 38,022.00 |
| Apr 28 2024 | 0.00001466 | -0.00000007 | -0.48% | 0.00001480 | 0.00001509 | 0.00001460 | 58,172.00 |
| Apr 27 2024 | 0.00001473 | 0.00000012 | 0.82% | 0.00001466 | 0.00001499 | 0.00001425 | 155,831.00 |
| Apr 26 2024 | 0.00001461 | -0.00000037 | -2.47% | 0.00001500 | 0.00001503 | 0.00001442 | 35,453.00 |
| Apr 25 2024 | 0.00001498 | -0.00000041 | -2.66% | 0.00001544 | 0.00001546 | 0.00001493 | 39,052.00 |
| Apr 24 2024 | 0.00001539 | -0.00000059 | -3.69% | 0.00001611 | 0.00001611 | 0.00001525 | 79,925.00 |
| Apr 23 2024 | 0.00001598 | -0.00000002 | -0.13% | 0.00001609 | 0.00001654 | 0.00001577 | 61,991.00 |
| Apr 22 2024 | 0.00001600 | -0.00000048 | -2.91% | 0.00001665 | 0.00001737 | 0.00001590 | 112,231.00 |
| Apr 21 2024 | 0.00001648 | -0.00000053 | -3.12% | 0.00001707 | 0.00001742 | 0.00001628 | 148,638.00 |
| Apr 20 2024 | 0.00001701 | 0.00000100 | 6.30% | 0.00001583 | 0.00001729 | 0.00001561 | 114,257.00 |
| Apr 19 2024 | 0.00001587 | 0.00000050 | 3.25% | 0.00001534 | 0.00001639 | 0.00001492 | 118,951.00 |
| Apr 18 2024 | 0.00001537 | 0.00000042 | 2.81% | 0.00001500 | 0.00001574 | 0.00001464 | 131,273.00 |
| Apr 17 2024 | 0.00001495 | -0.00000033 | -2.16% | 0.00001538 | 0.00001571 | 0.00001475 | 215,279.00 |
| Apr 16 2024 | 0.00001528 | 0.00000017 | 1.13% | 0.00001512 | 0.00001588 | 0.00001373 | 213,643.00 |
| Apr 15 2024 | 0.00001511 | -0.00000074 | -4.67% | 0.00001575 | 0.00001753 | 0.00001471 | 389,864.00 |
| Apr 14 2024 | 0.00001585 | 0.00000200 | 14.31% | 0.00001370 | 0.00001590 | 0.00001322 | 343,245.00 |
| Apr 13 2024 | 0.00001398 | 0.00000010 | 0.72% | 0.00001387 | 0.00001462 | 0.00001159 | 499,171.00 |
| Apr 12 2024 | 0.00001388 | -0.00000100 | -6.56% | 0.00001528 | 0.00001551 | 0.00001227 | 332,546.00 |
| Apr 11 2024 | 0.00001524 | -0.00000041 | -2.62% | 0.00001552 | 0.00001568 | 0.00001515 | 45,361.00 |
| Apr 10 2024 | 0.00001565 | -0.00000100 | -6.00% | 0.00001667 | 0.00001672 | 0.00001562 | 99,363.00 |
| Apr 09 2024 | 0.00001668 | -0.00000072 | -4.14% | 0.00001735 | 0.00001741 | 0.00001662 | 31,569.00 |
| Apr 08 2024 | 0.00001740 | 0.00000050 | 2.96% | 0.00001679 | 0.00001768 | 0.00001641 | 67,461.00 |
| Apr 07 2024 | 0.00001690 | 0.00000006 | 0.36% | 0.00001682 | 0.00001693 | 0.00001654 | 29,577.00 |
| Apr 06 2024 | 0.00001684 | 0.00000004 | 0.24% | 0.00001668 | 0.00001713 | 0.00001662 | 41,077.00 |
| Apr 05 2024 | 0.00001680 | -0.00000043 | -2.50% | 0.00001725 | 0.00001751 | 0.00001645 | 83,675.00 |
| Apr 04 2024 | 0.00001723 | -0.00000048 | -2.71% | 0.00001774 | 0.00001796 | 0.00001710 | 60,543.00 |
| Apr 03 2024 | 0.00001771 | -0.00000037 | -2.05% | 0.00001796 | 0.00001875 | 0.00001760 | 82,095.00 |
| Apr 02 2024 | 0.00001808 | -0.00000021 | -1.15% | 0.00001824 | 0.00001844 | 0.00001764 | 78,877.00 |
| Apr 01 2024 | 0.00001829 | -0.00000057 | -3.02% | 0.00001907 | 0.00001939 | 0.00001824 | 79,428.00 |
| Mar 31 2024 | 0.00001886 | 0.00000003 | 0.16% | 0.00001881 | 0.00001918 | 0.00001839 | 49,457.00 |
| Mar 30 2024 | 0.00001883 | -0.00000054 | -2.79% | 0.00001932 | 0.00001988 | 0.00001862 | 52,044.00 |
| Mar 29 2024 | 0.00001937 | -0.00000003 | -0.15% | 0.00001931 | 0.00001977 | 0.00001905 | 98,676.00 |
| Mar 28 2024 | 0.00001940 | 0.00000097 | 5.26% | 0.00001844 | 0.00001962 | 0.00001830 | 99,874.00 |
| Mar 27 2024 | 0.00001843 | -0.00000095 | -4.90% | 0.00001935 | 0.00001949 | 0.00001837 | 72,059.00 |
| Mar 26 2024 | 0.00001938 | 0.00000046 | 2.43% | 0.00001896 | 0.00001985 | 0.00001896 | 120,737.00 |
| Mar 25 2024 | 0.00001892 | -0.00000001 | -0.05% | 0.00001900 | 0.00001938 | 0.00001869 | 86,814.00 |
| Mar 24 2024 | 0.00001893 | -0.00000074 | -3.76% | 0.00001964 | 0.00002072 | 0.00001892 | 276,852.00 |
| Mar 23 2024 | 0.00001967 | 0.00000200 | 11.12% | 0.00001795 | 0.00002087 | 0.00001788 | 354,784.00 |
| Mar 22 2024 | 0.00001799 | -0.00000059 | -3.18% | 0.00001860 | 0.00001884 | 0.00001776 | 66,779.00 |
| Mar 21 2024 | 0.00001858 | 0.00000030 | 1.64% | 0.00001827 | 0.00001895 | 0.00001817 | 71,078.00 |
| Mar 20 2024 | 0.00001828 | 0.00000047 | 2.64% | 0.00001794 | 0.00001869 | 0.00001746 | 78,050.00 |
| Mar 19 2024 | 0.00001781 | 0.00000008 | 0.45% | 0.00001755 | 0.00001838 | 0.00001626 | 220,090.00 |
| Mar 18 2024 | 0.00001773 | -0.00000200 | -10.33% | 0.00001931 | 0.00001939 | 0.00001753 | 85,887.00 |
| Mar 17 2024 | 0.00001936 | 0.00000064 | 3.42% | 0.00001877 | 0.00001968 | 0.00001807 | 125,054.00 |
| Mar 16 2024 | 0.00001872 | 0.00000000 | 0.00% | 0.00001866 | 0.00002057 | 0.00001785 | 178,871.00 |
| Mar 15 2024 | 0.00001872 | -0.00000080 | -4.10% | 0.00001894 | 0.00001897 | 0.00001789 | 95,681.00 |
| Mar 14 2024 | 0.00001952 | 0.00000000 | 0.00% | 0.00001952 | 0.00001952 | 0.00001952 | 0.00 |
| Mar 13 2024 | 0.00001952 | -0.00000001 | -0.05% | 0.00001963 | 0.00002026 | 0.00001849 | 179,554.00 |
| Mar 12 2024 | 0.00001953 | -0.00000020 | -1.01% | 0.00001973 | 0.00001987 | 0.00001888 | 94,898.00 |
| Mar 11 2024 | 0.00001973 | -0.00000100 | -4.82% | 0.00002077 | 0.00002081 | 0.00001913 | 105,837.00 |
| Mar 10 2024 | 0.00002076 | -0.00000050 | -2.35% | 0.00002129 | 0.00002163 | 0.00002040 | 143,822.00 |
| Mar 09 2024 | 0.00002126 | -0.00000067 | -3.06% | 0.00002184 | 0.00002289 | 0.00002126 | 177,188.00 |
| Mar 08 2024 | 0.00002193 | -0.00000072 | -3.18% | 0.00002280 | 0.00002343 | 0.00002155 | 204,064.00 |
