Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SBTCCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.244266 | 0.018458 | 8.17% | 0.224191 | 0.251166 | 0.223227 | 3,166.00 |
| Jun 13 2024 | 0.225808 | -0.012612 | -5.29% | 0.238527 | 0.246673 | 0.218871 | 22,748.00 |
| Jun 12 2024 | 0.23842 | -0.00608 | -2.49% | 0.245436 | 0.250968 | 0.225711 | 13,465.00 |
| Jun 11 2024 | 0.2445 | -0.062839 | -20.45% | 0.307527 | 0.308615 | 0.240379 | 13,004.00 |
| Jun 10 2024 | 0.307338 | -0.003602 | -1.16% | 0.331787 | 0.333668 | 0.3005 | 19,573.00 |
| Jun 09 2024 | 0.31094 | -0.02348 | -7.02% | 0.334359 | 0.351393 | 0.310855 | 5,895.00 |
| Jun 08 2024 | 0.33442 | -0.026499 | -7.34% | 0.360752 | 0.362072 | 0.334324 | 23.00 |
| Jun 07 2024 | 0.360919 | 0.011487 | 3.29% | 0.350938 | 0.361582 | 0.335938 | 14,938.00 |
| Jun 06 2024 | 0.349432 | -0.014006 | -3.85% | 0.363949 | 0.366515 | 0.347836 | 18,057.00 |
| Jun 05 2024 | 0.363438 | 0.017547 | 5.07% | 0.331787 | 0.765338 | 0.32319 | 33,384.00 |
| Jun 04 2024 | 0.345891 | 0.034056 | 10.92% | 0.312529 | 0.347251 | 0.307343 | 5,142.00 |
| Jun 03 2024 | 0.311834 | -0.003159 | -1.00% | 0.314353 | 0.331724 | 0.311463 | 16,959.00 |
| Jun 02 2024 | 0.314993 | 0.000113 | 0.04% | 0.315613 | 0.316342 | 0.3114 | 27,055.00 |
| Jun 01 2024 | 0.31488 | -0.011391 | -3.49% | 0.326556 | 0.326992 | 0.313821 | 22,625.00 |
| May 31 2024 | 0.326271 | -0.004545 | -1.37% | 0.331787 | 0.333668 | 0.32319 | 23,606.00 |
| May 30 2024 | 0.330816 | -0.007583 | -2.24% | 0.339016 | 0.408809 | 0.326974 | 6,236.00 |
| May 29 2024 | 0.3384 | 0.001767 | 0.52% | 0.336412 | 0.374517 | 0.335928 | 3,123.00 |
| May 28 2024 | 0.336633 | -0.009834 | -2.84% | 0.34664 | 0.35104 | 0.332968 | 17,053.00 |
| May 27 2024 | 0.346467 | -0.000372 | -0.11% | 0.332978 | 0.351442 | 0.311812 | 19,794.00 |
| May 26 2024 | 0.34684 | -0.046735 | -11.87% | 0.391596 | 0.40081 | 0.345682 | 8,149.00 |
| May 25 2024 | 0.393574 | -0.016618 | -4.05% | 0.409619 | 0.481667 | 0.360945 | 1,673.00 |
| May 24 2024 | 0.410192 | -0.063153 | -13.34% | 0.47252 | 0.678352 | 0.383655 | 1,352.00 |
| May 23 2024 | 0.473345 | 0.148786 | 45.84% | 0.325022 | 0.537271 | 0.325022 | 11,007.00 |
| May 22 2024 | 0.324559 | -0.022955 | -6.61% | 0.346853 | 0.407988 | 0.324218 | 9,736.00 |
| 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 |
| Apr 19 2024 | 0.304637 | 0.014953 | 5.16% | 0.288858 | 0.311462 | 0.282155 | 7,070.00 |
| Apr 18 2024 | 0.289684 | 0.001401 | 0.49% | 0.284291 | 0.308168 | 0.282354 | 18,967.00 |
| Apr 17 2024 | 0.288283 | -0.005004 | -1.71% | 0.293371 | 0.298027 | 0.284223 | 15,795.00 |
| Apr 16 2024 | 0.293288 | -0.002212 | -0.75% | 0.295418 | 0.312238 | 0.283194 | 5,326.00 |
| Apr 15 2024 | 0.2955 | -0.015038 | -4.84% | 0.295154 | 0.305978 | 0.282669 | 16,424.00 |
| Apr 14 2024 | 0.310537 | 0.013617 | 4.59% | 0.295154 | 0.314813 | 0.282669 | 1,976.00 |
| Apr 13 2024 | 0.29692 | -0.00597 | -1.97% | 0.302883 | 0.308101 | 0.282513 | 5,358.00 |
| Apr 12 2024 | 0.30289 | -0.047633 | -13.59% | 0.351239 | 0.353799 | 0.298655 | 6,798.00 |
| Apr 11 2024 | 0.350523 | 0.009229 | 2.70% | 0.341068 | 0.353918 | 0.339778 | 999.00 |
| Apr 10 2024 | 0.341294 | 0.016757 | 5.16% | 0.324547 | 0.350037 | 0.320553 | 13,439.00 |
| Apr 09 2024 | 0.324537 | 0.001959 | 0.61% | 0.323381 | 0.336131 | 0.312045 | 11,298.00 |
| Apr 08 2024 | 0.322577 | -0.006764 | -2.05% | 0.318076 | 0.362495 | 0.318076 | 25,133.00 |
| Apr 07 2024 | 0.329342 | -0.012813 | -3.74% | 0.34609 | 0.361392 | 0.325494 | 1,903.00 |
| Apr 06 2024 | 0.342154 | 0.009198 | 2.76% | 0.332553 | 0.372058 | 0.312633 | 11,900.00 |
| Apr 05 2024 | 0.332956 | -0.04098 | -10.96% | 0.34419 | 0.359248 | 0.320785 | 5,449.00 |
| Apr 04 2024 | 0.373935 | 0.056078 | 17.64% | 0.318076 | 0.374163 | 0.318076 | 5,745.00 |
| Apr 03 2024 | 0.317858 | -0.022812 | -6.70% | 0.335416 | 0.339897 | 0.30491 | 19,630.00 |
| Apr 02 2024 | 0.340669 | 0.013645 | 4.17% | 0.326229 | 0.342969 | 0.313274 | 4,691.00 |
| Apr 01 2024 | 0.327024 | 0.014553 | 4.66% | 0.349238 | 0.800313 | 0.312417 | 27,302.00 |
| Mar 31 2024 | 0.312471 | -0.002327 | -0.74% | 0.315082 | 0.325436 | 0.310178 | 8,823.00 |
| Mar 30 2024 | 0.314798 | -0.017171 | -5.17% | 0.325277 | 0.331963 | 0.311006 | 4,568.00 |
| Mar 29 2024 | 0.331969 | 0.018506 | 5.90% | 0.3069 | 0.332174 | 0.299853 | 15,011.00 |
| Mar 28 2024 | 0.313463 | -0.012297 | -3.77% | 0.327142 | 0.333438 | 0.313463 | 18,751.00 |
| Mar 27 2024 | 0.32576 | 0.00005 | 0.02% | 0.33055 | 0.336072 | 0.31755 | 22,467.00 |
| Mar 26 2024 | 0.32571 | -0.023526 | -6.74% | 0.349238 | 0.352839 | 0.313554 | 19,249.00 |
| Mar 25 2024 | 0.349236 | 0.008579 | 2.52% | 0.324511 | 0.374229 | 0.323258 | 28,276.00 |
| Mar 24 2024 | 0.340657 | -0.005626 | -1.62% | 0.352227 | 0.395241 | 0.336617 | 16,563.00 |
| Mar 23 2024 | 0.346283 | 0.005926 | 1.74% | 0.347038 | 0.352426 | 0.33679 | 13,366.00 |
| Mar 22 2024 | 0.340357 | -0.001662 | -0.49% | 0.344208 | 0.349388 | 0.323943 | 17,112.00 |
| Mar 21 2024 | 0.342019 | 0.017198 | 5.29% | 0.324511 | 0.347393 | 0.323258 | 16,570.00 |
| Mar 20 2024 | 0.324821 | -0.015068 | -4.43% | 0.322633 | 0.345598 | 0.321645 | 17,789.00 |
| Mar 19 2024 | 0.339889 | -0.00028 | -0.08% | 0.340049 | 0.360226 | 0.317591 | 14,587.00 |
| Mar 18 2024 | 0.340169 | -0.004823 | -1.40% | 0.380329 | 0.814421 | 0.313812 | 27,810.00 |
| Mar 17 2024 | 0.344992 | 0.016202 | 4.93% | 0.331953 | 0.348254 | 0.331389 | 16,418.00 |
| Mar 16 2024 | 0.32879 | -0.053116 | -13.91% | 0.380329 | 0.41075 | 0.313812 | 13,267.00 |
