Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SBRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.001666 | -0.000059 | -3.42% | 0.0017 | 0.001858 | 0.001618 | 17,218,956.00 |
| Jun 17 2024 | 0.001725 | -0.000132 | -7.11% | 0.001845 | 0.001858 | 0.0017 | 14,944,744.00 |
| Jun 16 2024 | 0.001857 | 0.000043 | 2.37% | 0.001816 | 0.001858 | 0.001785 | 11,358,202.00 |
| Jun 15 2024 | 0.001814 | -0.000052 | -2.79% | 0.001868 | 0.001868 | 0.001716 | 13,004,397.00 |
| Jun 14 2024 | 0.001866 | -0.000028 | -1.48% | 0.001874 | 0.001976 | 0.001728 | 14,520,578.00 |
| Jun 13 2024 | 0.001894 | -0.000164 | -7.97% | 0.002062 | 0.0031 | 0.001792 | 13,030,402.00 |
| Jun 12 2024 | 0.002058 | 0.000034 | 1.68% | 0.002027 | 0.002116 | 0.00198 | 9,797,070.00 |
| Jun 11 2024 | 0.002024 | -0.000153 | -7.03% | 0.002165 | 0.002177 | 0.001931 | 15,266,509.00 |
| Jun 10 2024 | 0.002177 | 0.00 | 0.00% | 0.002184 | 0.002222 | 0.002008 | 14,547,631.00 |
| Jun 09 2024 | 0.002177 | -0.000014 | -0.64% | 0.0022 | 0.002237 | 0.002139 | 11,263,232.00 |
| Jun 08 2024 | 0.002191 | -0.000061 | -2.71% | 0.002244 | 0.002357 | 0.002139 | 10,362,702.00 |
| Jun 07 2024 | 0.002252 | 0.000013 | 0.58% | 0.002226 | 0.002286 | 0.00216 | 9,865,050.00 |
| Jun 06 2024 | 0.002239 | -0.00000900 | -0.40% | 0.00224 | 0.002322 | 0.002173 | 10,459,587.00 |
| Jun 05 2024 | 0.002248 | -0.00002 | -0.88% | 0.002296 | 0.002373 | 0.002211 | 11,605,125.00 |
| Jun 04 2024 | 0.002268 | -0.000017 | -0.74% | 0.002273 | 0.002457 | 0.002224 | 6,260,911.00 |
| Jun 03 2024 | 0.002285 | -0.000114 | -4.75% | 0.002406 | 0.002431 | 0.002233 | 11,974,838.00 |
| Jun 02 2024 | 0.002399 | -0.000111 | -4.42% | 0.002522 | 0.002816 | 0.00226 | 12,648,568.00 |
| Jun 01 2024 | 0.00251 | 0.000056 | 2.28% | 0.002451 | 0.002705 | 0.00243 | 8,652,286.00 |
| May 31 2024 | 0.002454 | -0.000068 | -2.70% | 0.002513 | 0.00253 | 0.002414 | 8,098,747.00 |
| May 30 2024 | 0.002522 | -0.000013 | -0.51% | 0.002535 | 0.00265 | 0.002456 | 9,144,626.00 |
| May 29 2024 | 0.002535 | -0.000013 | -0.51% | 0.002548 | 0.002599 | 0.002381 | 11,474,045.00 |
| May 28 2024 | 0.002548 | 0.000086 | 3.49% | 0.002472 | 0.002624 | 0.002404 | 12,200,710.00 |
| May 27 2024 | 0.002462 | 0.000053 | 2.20% | 0.002423 | 0.002495 | 0.00236 | 18,632,850.00 |
| May 26 2024 | 0.002409 | -0.000121 | -4.78% | 0.002517 | 0.00253 | 0.00236 | 10,600,576.00 |
| May 25 2024 | 0.00253 | 0.00000600 | 0.24% | 0.002519 | 0.002565 | 0.002474 | 8,276,622.00 |
| May 24 2024 | 0.002524 | 0.00003 | 1.20% | 0.002485 | 0.002812 | 0.00227 | 16,550,279.00 |
| May 23 2024 | 0.002494 | 0.000029 | 1.18% | 0.002467 | 0.002816 | 0.00241 | 11,784,079.00 |
| May 22 2024 | 0.002465 | 0.000015 | 0.61% | 0.002452 | 0.002597 | 0.002381 | 12,229,501.00 |
| May 21 2024 | 0.00245 | -0.000264 | -9.73% | 0.002718 | 0.002749 | 0.002388 | 13,601,523.00 |
| May 20 2024 | 0.002714 | 0.000271 | 11.09% | 0.002462 | 0.002816 | 0.002378 | 20,721,422.00 |
| May 19 2024 | 0.002443 | -0.000138 | -5.35% | 0.002566 | 0.002588 | 0.002219 | 14,545,613.00 |
| May 18 2024 | 0.002581 | -0.000053 | -2.01% | 0.002626 | 0.002671 | 0.002471 | 10,829,727.00 |
| May 17 2024 | 0.002634 | 0.000011 | 0.42% | 0.002626 | 0.002714 | 0.002563 | 9,690,206.00 |
| May 16 2024 | 0.002623 | 0.000073 | 2.86% | 0.002498 | 0.002761 | 0.002435 | 12,695,889.00 |
| May 15 2024 | 0.00255 | 0.000067 | 2.70% | 0.002513 | 0.002687 | 0.002439 | 10,023,580.00 |
| May 14 2024 | 0.002483 | -0.000193 | -7.21% | 0.002679 | 0.002722 | 0.002408 | 10,567,049.00 |
| May 13 2024 | 0.002676 | -0.000031 | -1.15% | 0.002675 | 0.002816 | 0.002592 | 13,064,420.00 |
| May 12 2024 | 0.002707 | -0.000013 | -0.48% | 0.00272 | 0.002796 | 0.00251 | 9,323,206.00 |
| May 11 2024 | 0.00272 | 0.000069 | 2.60% | 0.002653 | 0.002764 | 0.002614 | 9,396,974.00 |
| May 10 2024 | 0.002651 | -0.00000600 | -0.23% | 0.002648 | 0.003112 | 0.002482 | 12,940,419.00 |
| May 09 2024 | 0.002657 | 0.000051 | 1.96% | 0.002639 | 0.002847 | 0.002513 | 9,886,934.00 |
| May 08 2024 | 0.002606 | -0.000126 | -4.61% | 0.002727 | 0.002744 | 0.0025 | 9,179,779.00 |
| May 07 2024 | 0.002732 | -0.00009 | -3.19% | 0.00283 | 0.002896 | 0.002697 | 9,868,473.00 |
| May 06 2024 | 0.002822 | 0.000031 | 1.11% | 0.002804 | 0.003025 | 0.002709 | 17,970,673.00 |
| May 05 2024 | 0.002791 | -0.000193 | -6.47% | 0.002977 | 0.003048 | 0.0027 | 12,266,292.00 |
| May 04 2024 | 0.002984 | 0.00035 | 13.29% | 0.002644 | 0.003132 | 0.002626 | 12,247,086.00 |
| May 03 2024 | 0.002634 | 0.000107 | 4.23% | 0.002537 | 0.0027 | 0.002448 | 11,334,745.00 |
| May 02 2024 | 0.002527 | 0.000151 | 6.36% | 0.002406 | 0.002579 | 0.002349 | 10,650,938.00 |
| May 01 2024 | 0.002376 | -0.000097 | -3.92% | 0.002538 | 0.002538 | 0.002242 | 11,793,333.00 |
| Apr 30 2024 | 0.002473 | -0.000275 | -10.01% | 0.002766 | 0.002811 | 0.002365 | 14,697,902.00 |
| Apr 29 2024 | 0.002748 | -0.000104 | -3.65% | 0.003636 | 0.003639 | 0.002722 | 10,489,275.00 |
| Apr 28 2024 | 0.002852 | -0.000059 | -2.03% | 0.002907 | 0.002907 | 0.002817 | 7,129,171.00 |
| Apr 27 2024 | 0.002911 | -0.000076 | -2.54% | 0.002969 | 0.003017 | 0.00285 | 8,320,835.00 |
| Apr 26 2024 | 0.002987 | 0.00000500 | 0.17% | 0.003001 | 0.003067 | 0.002906 | 8,132,515.00 |
| Apr 25 2024 | 0.002982 | -0.000112 | -3.62% | 0.003092 | 0.003183 | 0.00293 | 9,654,953.00 |
| Apr 24 2024 | 0.003094 | 0.000132 | 4.46% | 0.002987 | 0.00348 | 0.002951 | 11,054,439.00 |
| Apr 23 2024 | 0.002962 | 0.00000100 | 0.03% | 0.002963 | 0.003 | 0.002888 | 7,739,079.00 |
| Apr 22 2024 | 0.002961 | 0.00005 | 1.72% | 0.002907 | 0.003092 | 0.00285 | 6,196,006.00 |
| Apr 21 2024 | 0.002911 | -0.000056 | -1.89% | 0.002959 | 0.003132 | 0.00281 | 9,221,499.00 |
| Apr 20 2024 | 0.002967 | 0.000185 | 6.65% | 0.002798 | 0.003052 | 0.002698 | 9,249,246.00 |
| Apr 19 2024 | 0.002782 | 0.000013 | 0.47% | 0.00282 | 0.003018 | 0.002705 | 9,117,783.00 |
| Apr 18 2024 | 0.002769 | 0.000131 | 4.97% | 0.002649 | 0.002845 | 0.002429 | 13,026,427.00 |
| Apr 17 2024 | 0.002638 | -0.000136 | -4.90% | 0.002803 | 0.002874 | 0.00242 | 13,785,301.00 |
| Apr 16 2024 | 0.002774 | -0.000086 | -3.01% | 0.002867 | 0.003028 | 0.002689 | 17,483,002.00 |
| Apr 15 2024 | 0.00286 | -0.000282 | -8.98% | 0.00318 | 0.003337 | 0.002846 | 12,030,651.00 |
| Apr 14 2024 | 0.003142 | 0.000855 | 37.39% | 0.002315 | 0.0036 | 0.00216 | 33,712,257.00 |
| Apr 13 2024 | 0.002287 | -0.000609 | -21.03% | 0.002896 | 0.003154 | 0.001742 | 21,810,272.00 |
| Apr 12 2024 | 0.002896 | -0.000508 | -14.92% | 0.003421 | 0.003442 | 0.002723 | 14,145,124.00 |
| Apr 11 2024 | 0.003404 | -0.000142 | -4.00% | 0.003546 | 0.003667 | 0.003309 | 9,723,109.00 |
| Apr 10 2024 | 0.003546 | -0.000216 | -5.74% | 0.003762 | 0.003832 | 0.00346 | 13,030,226.00 |
| Apr 09 2024 | 0.003762 | -0.000171 | -4.35% | 0.003975 | 0.003975 | 0.003604 | 7,268,848.00 |
| Apr 08 2024 | 0.003933 | 0.00029 | 7.96% | 0.003696 | 0.003994 | 0.00356 | 8,459,749.00 |
| Apr 07 2024 | 0.003643 | 0.000023 | 0.64% | 0.003623 | 0.003708 | 0.003516 | 9,571,523.00 |
| Apr 06 2024 | 0.00362 | -0.000058 | -1.58% | 0.003636 | 0.00388 | 0.003504 | 10,491,439.00 |
| Apr 05 2024 | 0.003678 | -0.000154 | -4.02% | 0.0038 | 0.003853 | 0.003605 | 8,217,637.00 |
| Apr 04 2024 | 0.003832 | -0.000098 | -2.49% | 0.003923 | 0.004046 | 0.0038 | 7,409,503.00 |
| Apr 03 2024 | 0.00393 | -0.000054 | -1.36% | 0.003999 | 0.004151 | 0.0031 | 6,666,822.00 |
| Apr 02 2024 | 0.003984 | -0.000205 | -4.89% | 0.004189 | 0.004189 | 0.00372 | 14,097,518.00 |
| Apr 01 2024 | 0.004189 | -0.000149 | -3.43% | 0.004338 | 0.004373 | 0.004021 | 10,222,948.00 |
| Mar 31 2024 | 0.004338 | -0.000023 | -0.53% | 0.004345 | 0.004414 | 0.00418 | 6,609,937.00 |
| Mar 30 2024 | 0.004361 | 0.00000900 | 0.21% | 0.004338 | 0.004417 | 0.004242 | 10,585,507.00 |
| Mar 29 2024 | 0.004352 | 0.00002 | 0.46% | 0.004286 | 0.004442 | 0.00413 | 10,193,296.00 |
| Mar 28 2024 | 0.004332 | 0.000161 | 3.86% | 0.00421 | 0.004713 | 0.004109 | 14,711,228.00 |
| Mar 27 2024 | 0.004171 | -0.000173 | -3.98% | 0.004352 | 0.004352 | 0.004026 | 11,416,259.00 |
| Mar 26 2024 | 0.004344 | -0.000062 | -1.41% | 0.004393 | 0.00478 | 0.00416 | 12,984,833.00 |
| Mar 25 2024 | 0.004406 | 0.00019 | 4.51% | 0.004221 | 0.0045 | 0.004068 | 41,872,965.00 |
| Mar 24 2024 | 0.004216 | 0.000116 | 2.83% | 0.0041 | 0.00432 | 0.00402 | 10,907,860.00 |
| Mar 23 2024 | 0.0041 | -0.000484 | -10.56% | 0.004547 | 0.004614 | 0.004012 | 11,610,986.00 |
| Mar 22 2024 | 0.004584 | 0.000644 | 16.35% | 0.003932 | 0.004773 | 0.003932 | 14,732,829.00 |
| Mar 21 2024 | 0.00394 | -0.00039 | -9.01% | 0.004375 | 0.004548 | 0.0038 | 15,630,461.00 |
