SBRTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.002436 | 0.00000600 | 0.25% | 0.002433 | 0.002469 | 0.002355 | 0.00 |
Jun 13 2024 | 0.00243 | -0.000062 | -2.49% | 0.00249 | 0.002491 | 0.002401 | 0.00 |
Jun 12 2024 | 0.002492 | 0.000043 | 1.76% | 0.00245 | 0.002557 | 0.002426 | 0.00 |
Jun 11 2024 | 0.002449 | -0.000117 | -4.56% | 0.002568 | 0.002569 | 0.002404 | 0.00 |
Jun 10 2024 | 0.002566 | -0.000026 | -1.00% | 0.002568 | 0.002601 | 0.00255 | 0.00 |
Jun 09 2024 | 0.002593 | 0.000015 | 0.58% | 0.002576 | 0.002602 | 0.002567 | 0.00 |
Jun 08 2024 | 0.002578 | 0.00000300 | 0.12% | 0.002574 | 0.002595 | 0.002568 | 0.00 |
Jun 07 2024 | 0.002575 | -0.000094 | -3.52% | 0.002668 | 0.002687 | 0.002549 | 0.00 |
Jun 06 2024 | 0.002669 | -0.000037 | -1.37% | 0.002706 | 0.002715 | 0.002635 | 0.00 |
Jun 05 2024 | 0.002707 | 0.000037 | 1.39% | 0.002568 | 0.002721 | 0.00255 | 0.00 |
Jun 04 2024 | 0.002669 | 0.000036 | 1.37% | 0.002636 | 0.002681 | 0.002619 | 0.00 |
Jun 03 2024 | 0.002633 | -0.000013 | -0.49% | 0.002643 | 0.002695 | 0.00263 | 0.00 |
Jun 02 2024 | 0.002646 | -0.000023 | -0.86% | 0.002669 | 0.002685 | 0.002626 | 0.00 |
Jun 01 2024 | 0.002669 | 0.000035 | 1.33% | 0.002634 | 0.002679 | 0.002625 | 0.00 |
May 31 2024 | 0.002634 | 0.000012 | 0.46% | 0.002621 | 0.00269 | 0.002606 | 0.00 |
May 30 2024 | 0.002622 | -0.000013 | -0.49% | 0.002637 | 0.002675 | 0.002592 | 0.00 |
May 29 2024 | 0.002636 | -0.000055 | -2.04% | 0.002688 | 0.002717 | 0.002619 | 0.00 |
May 28 2024 | 0.002691 | -0.000035 | -1.28% | 0.002719 | 0.002747 | 0.002639 | 0.00 |
May 27 2024 | 0.002726 | 0.000048 | 1.79% | 0.002568 | 0.002779 | 0.00255 | 0.00 |
May 26 2024 | 0.002677 | 0.000054 | 2.06% | 0.002625 | 0.002716 | 0.002613 | 0.00 |
May 25 2024 | 0.002623 | 0.000013 | 0.50% | 0.002606 | 0.002642 | 0.002598 | 0.00 |
May 24 2024 | 0.002611 | -0.00002 | -0.76% | 0.002639 | 0.002677 | 0.002546 | 0.00 |
May 23 2024 | 0.002631 | 0.000011 | 0.42% | 0.002616 | 0.002759 | 0.002499 | 0.00 |
May 22 2024 | 0.002619 | -0.000035 | -1.32% | 0.002653 | 0.002669 | 0.002559 | 0.00 |
May 21 2024 | 0.002655 | 0.000092 | 3.59% | 0.002568 | 0.002684 | 0.002542 | 0.00 |
May 20 2024 | 0.002562 | 0.000414 | 19.30% | 0.002083 | 0.002579 | 0.002074 | 0.00 |
May 19 2024 | 0.002148 | -0.000039 | -1.78% | 0.002186 | 0.002196 | 0.002141 | 0.00 |
May 18 2024 | 0.002187 | 0.000025 | 1.16% | 0.002164 | 0.002203 | 0.002161 | 0.00 |
May 17 2024 | 0.002162 | 0.000102 | 4.95% | 0.00206 | 0.002182 | 0.002054 | 0.00 |
May 16 2024 | 0.00206 | -0.000066 | -3.10% | 0.002126 | 0.002128 | 0.002048 | 0.00 |
May 15 2024 | 0.002126 | 0.000108 | 5.38% | 0.00202 | 0.002129 | 0.002005 | 0.00 |
May 14 2024 | 0.002018 | -0.000046 | -2.23% | 0.002063 | 0.002071 | 0.002003 | 0.00 |
May 13 2024 | 0.002064 | 0.000013 | 0.63% | 0.002083 | 0.002108 | 0.002045 | 0.00 |
May 12 2024 | 0.002051 | 0.000014 | 0.69% | 0.002039 | 0.002065 | 0.002033 | 0.00 |
May 11 2024 | 0.002037 | -0.00000067 | -0.03% | 0.00204 | 0.002059 | 0.002023 | 0.00 |
May 10 2024 | 0.002037 | -0.000087 | -4.10% | 0.002121 | 0.002137 | 0.002016 | 0.00 |
May 09 2024 | 0.002124 | 0.000043 | 2.07% | 0.002083 | 0.00214 | 0.002067 | 0.00 |
May 08 2024 | 0.002081 | -0.000032 | -1.51% | 0.002109 | 0.002126 | 0.002058 | 0.00 |
May 07 2024 | 0.002113 | -0.000035 | -1.63% | 0.002148 | 0.002191 | 0.002106 | 0.00 |
May 06 2024 | 0.002148 | -0.000047 | -2.14% | 0.002589 | 0.002607 | 0.002133 | 0.00 |
May 05 2024 | 0.002195 | 0.000013 | 0.60% | 0.002181 | 0.002219 | 0.002153 | 0.00 |
May 04 2024 | 0.002182 | 0.00000800 | 0.37% | 0.002171 | 0.002216 | 0.002168 | 0.00 |
May 03 2024 | 0.002174 | 0.000081 | 3.87% | 0.002093 | 0.002188 | 0.002073 | 0.00 |
May 02 2024 | 0.002093 | 0.00000700 | 0.34% | 0.002083 | 0.002109 | 0.002027 | 0.00 |
May 01 2024 | 0.002086 | -0.00003 | -1.42% | 0.002108 | 0.002114 | 0.00197 | 0.00 |
Apr 30 2024 | 0.002115 | -0.000136 | -6.04% | 0.002246 | 0.002274 | 0.002042 | 0.00 |
Apr 29 2024 | 0.002251 | -0.000035 | -1.53% | 0.002589 | 0.002607 | 0.002185 | 0.00 |
Apr 28 2024 | 0.002286 | 0.00000800 | 0.35% | 0.002277 | 0.002343 | 0.002274 | 0.00 |
Apr 27 2024 | 0.002277 | 0.000088 | 4.02% | 0.002192 | 0.002296 | 0.002156 | 0.00 |
Apr 26 2024 | 0.00219 | -0.00002 | -0.90% | 0.002209 | 0.002216 | 0.002173 | 0.00 |
Apr 25 2024 | 0.00221 | 0.000016 | 0.73% | 0.002198 | 0.002232 | 0.002151 | 0.00 |
Apr 24 2024 | 0.002194 | -0.000059 | -2.62% | 0.002256 | 0.002304 | 0.002173 | 0.00 |
Apr 23 2024 | 0.002253 | 0.000013 | 0.58% | 0.00224 | 0.002284 | 0.002208 | 0.00 |
Apr 22 2024 | 0.002241 | 0.000037 | 1.68% | 0.002589 | 0.002607 | 0.002219 | 0.00 |
Apr 21 2024 | 0.002203 | -0.00000300 | -0.14% | 0.002205 | 0.002237 | 0.002184 | 0.00 |
Apr 20 2024 | 0.002206 | 0.000058 | 2.70% | 0.002139 | 0.00222 | 0.002115 | 0.00 |
Apr 19 2024 | 0.002148 | 0.00000100 | 0.05% | 0.002143 | 0.002186 | 0.00201 | 0.00 |
Apr 18 2024 | 0.002147 | 0.000059 | 2.83% | 0.002093 | 0.002166 | 0.00207 | 0.00 |
Apr 17 2024 | 0.002088 | -0.000072 | -3.33% | 0.002158 | 0.002184 | 0.002048 | 0.00 |
Apr 16 2024 | 0.00216 | -0.000012 | -0.55% | 0.002168 | 0.002187 | 0.0021 | 0.00 |
Apr 15 2024 | 0.002171 | -0.000042 | -1.90% | 0.002589 | 0.002607 | 0.002126 | 0.00 |
Apr 14 2024 | 0.002213 | 0.000093 | 4.39% | 0.002106 | 0.00222 | 0.00204 | 0.00 |
Apr 13 2024 | 0.00212 | -0.000151 | -6.65% | 0.00226 | 0.002309 | 0.002022 | 0.00 |
Apr 12 2024 | 0.00227 | -0.000185 | -7.54% | 0.002453 | 0.002487 | 0.002192 | 0.00 |
Apr 11 2024 | 0.002455 | -0.000023 | -0.93% | 0.002475 | 0.002531 | 0.002434 | 0.00 |
Apr 10 2024 | 0.002478 | 0.000022 | 0.90% | 0.002454 | 0.00249 | 0.002392 | 0.00 |
Apr 09 2024 | 0.002456 | -0.000129 | -4.99% | 0.002589 | 0.002607 | 0.002424 | 0.00 |
Apr 08 2024 | 0.002586 | 0.000167 | 6.92% | 0.002225 | 0.002607 | 0.002218 | 0.00 |
Apr 07 2024 | 0.002419 | 0.000065 | 2.76% | 0.002348 | 0.00242 | 0.002343 | 0.00 |
Apr 06 2024 | 0.002354 | 0.000026 | 1.12% | 0.00232 | 0.002376 | 0.002319 | 0.00 |
Apr 05 2024 | 0.002328 | -0.00000200 | -0.09% | 0.002331 | 0.002342 | 0.002255 | 0.00 |
Apr 04 2024 | 0.002329 | 0.00000700 | 0.30% | 0.002314 | 0.00241 | 0.002279 | 0.00 |
Apr 03 2024 | 0.002323 | 0.000028 | 1.22% | 0.002301 | 0.002357 | 0.002246 | 0.00 |
Apr 02 2024 | 0.002294 | -0.000166 | -6.75% | 0.002454 | 0.002454 | 0.002254 | 0.00 |
Apr 01 2024 | 0.00246 | -0.000089 | -3.49% | 0.002225 | 0.002498 | 0.002218 | 0.00 |
Mar 31 2024 | 0.00255 | 0.000094 | 3.83% | 0.002456 | 0.002557 | 0.002456 | 0.00 |
Mar 30 2024 | 0.002456 | -0.00000500 | -0.20% | 0.002458 | 0.002496 | 0.002443 | 0.00 |
Mar 29 2024 | 0.002461 | -0.000034 | -1.36% | 0.002494 | 0.002507 | 0.002432 | 0.00 |
Mar 28 2024 | 0.002495 | 0.000049 | 2.00% | 0.00245 | 0.002528 | 0.002427 | 0.00 |
Mar 27 2024 | 0.002446 | -0.000065 | -2.59% | 0.002511 | 0.002566 | 0.002424 | 0.00 |
Mar 26 2024 | 0.002511 | 0.00000400 | 0.16% | 0.002508 | 0.002573 | 0.002484 | 0.00 |
Mar 25 2024 | 0.002507 | 0.000088 | 3.64% | 0.002225 | 0.002554 | 0.002218 | 0.00 |
Mar 24 2024 | 0.002419 | 0.000071 | 3.02% | 0.002342 | 0.00243 | 0.002312 | 0.00 |
Mar 23 2024 | 0.002348 | 0.000026 | 1.12% | 0.00233 | 0.002395 | 0.002291 | 0.00 |
Mar 22 2024 | 0.002322 | -0.000123 | -5.03% | 0.002447 | 0.002478 | 0.00228 | 0.00 |
Mar 21 2024 | 0.002445 | -0.000017 | -0.69% | 0.002455 | 0.002509 | 0.002388 | 0.00 |
Mar 20 2024 | 0.002462 | 0.000241 | 10.84% | 0.002212 | 0.002473 | 0.002145 | 0.00 |
Mar 19 2024 | 0.002221 | -0.000246 | -9.97% | 0.002463 | 0.002475 | 0.002209 | 0.00 |
Mar 18 2024 | 0.002467 | -0.000076 | -2.99% | 0.002225 | 0.002547 | 0.002218 | 0.00 |
Mar 17 2024 | 0.002544 | 0.00008 | 3.25% | 0.002484 | 0.002573 | 0.002396 | 0.00 |
Mar 16 2024 | 0.002464 | -0.000155 | -5.92% | 0.002623 | 0.002644 | 0.002438 | 0.00 |