Super Bitcoin Historical Data - SBTCCGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Super Bitcoin (Cryptocurrency:SBTCCGBP)
Super Bitcoin (Cryptocurrency:SBTCCGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Super Bitcoin	SBTCCGBP	Crypto	0	SHA-256d

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.011402	-3.29%	0.335299	0.336397	0.350116

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.346853	0.378853	0.328101	0.346701	0.274386 - 0.814421

Exchange	Last Trade	Size	Trade Price	Currency
GATE	03:50:08	65.36	0.33549	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
788.71	2,152.58	SBTCC	SBTCCEUR	SBTCCUSD	SBTCCBTC

SBTCCGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.297949	0.789602	0.292677	11,860.45	0.03735	12.54%
1 Month	0.355741	0.789602	0.277213	12,520.02	-0.020442	-5.75%
3 Months	0.340285	0.814421	0.277213	14,007.55	-0.004986	-1.47%
6 Months	0.320933	0.814421	0.277213	17,944.58	0.014367	4.48%
1 Year	0.358663	0.814421	0.274386	16,988.97	-0.023364	-6.51%
3 Years	0.243002	198.23	0.119982	19,722.56	0.092298	37.98%
5 Years	1.07	198.23	0.074911	23,060.17	-0.7395	-68.80%

SBTCCGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.347514	0.018283	5.55%	0.32412	0.355342	0.316697	8,815.00
May 20 2024	0.329231	0.028949	9.64%	0.332978	0.789602	0.311812	7,804.00
May 19 2024	0.300282	-0.029909	-9.06%	0.330097	0.330097	0.298904	12,505.00
May 18 2024	0.330191	-0.013516	-3.93%	0.343754	0.343919	0.321891	1,499.00
May 17 2024	0.343707	0.044329	14.81%	0.300328	0.350439	0.294622	16,091.00
May 16 2024	0.299378	0.004419	1.50%	0.295118	0.302654	0.292677	27,138.00
May 15 2024	0.294958	-0.002667	-0.90%	0.297949	0.315907	0.293164	9,168.00
May 14 2024	0.297625	-0.008268	-2.70%	0.306007	0.309436	0.294047	147.00
May 13 2024	0.305893	0.014298	4.90%	0.332978	0.745764	0.298398	4,577.00
May 12 2024	0.291595	0.003011	1.04%	0.288841	0.298559	0.288841	10,927.00
May 11 2024	0.288585	-0.019182	-6.23%	0.306897	0.308816	0.287275	20,405.00
May 10 2024	0.307767	0.002639	0.86%	0.307017	0.310103	0.299881	26,123.00
May 09 2024	0.305128	0.000876	0.29%	0.30494	0.30636	0.299066	26,703.00
May 08 2024	0.304252	-0.014283	-4.48%	0.317833	0.342687	0.297741	13,836.00
May 07 2024	0.318535	0.001159	0.37%	0.31777	0.337741	0.316252	1,524.00
May 06 2024	0.317376	0.008905	2.89%	0.332978	0.789602	0.311812	3,586.00
May 05 2024	0.30847	-0.005512	-1.76%	0.314724	0.315001	0.305755	23,219.00
May 04 2024	0.313983	-0.020926	-6.25%	0.334353	0.338169	0.307825	15,472.00
May 03 2024	0.334909	0.034843	11.61%	0.299892	0.336983	0.298828	157.00
May 02 2024	0.300065	0.005043	1.71%	0.294882	0.315157	0.285826	10,708.00
May 01 2024	0.295023	-0.025732	-8.02%	0.320885	0.329871	0.277213	9,394.00
Apr 30 2024	0.320754	-0.01213	-3.64%	0.332978	0.337355	0.311812	19,686.00
Apr 29 2024	0.332884	-0.011484	-3.33%	0.290453	0.789602	0.289522	23,135.00
Apr 28 2024	0.344368	0.002219	0.65%	0.342032	0.346683	0.339834	23,812.00
Apr 27 2024	0.342149	0.000617	0.18%	0.341516	0.353461	0.334861	7,894.00
Apr 26 2024	0.341532	-0.002271	-0.66%	0.343879	0.346873	0.339453	1,053.00
Apr 25 2024	0.343803	0.026573	8.38%	0.316355	0.375408	0.30386	15,289.00
Apr 24 2024	0.317231	-0.037369	-10.54%	0.355741	0.356722	0.306694	9,879.00
Apr 23 2024	0.354599	0.042568	13.64%	0.312614	0.361859	0.303196	7,571.00
Apr 22 2024	0.312031	0.001693	0.55%	0.290453	0.795501	0.289522	8,498.00
Apr 21 2024	0.310339	0.019891	6.85%	0.290453	0.320156	0.289522	588.00
Apr 20 2024	0.290447	-0.014189	-4.66%	0.302308	0.305828	0.287508	20,580.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions