Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SENSOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 0.00000078 | -0.00000009 | -10.34% | 0.00000087 | 0.00000094 | 0.00000077 | 318,357.00 |
| Jun 25 2024 | 0.00000087 | 0.00000015 | 20.83% | 0.00000072 | 0.00000110 | 0.00000068 | 421,776.00 |
| Jun 24 2024 | 0.00000072 | 0.00000003 | 4.35% | 0.00000069 | 0.00000073 | 0.00000067 | 285,854.00 |
| Jun 23 2024 | 0.00000069 | -0.00000004 | -5.48% | 0.00000073 | 0.00000074 | 0.00000068 | 377,827.00 |
| Jun 22 2024 | 0.00000073 | 0.00000003 | 4.29% | 0.00000069 | 0.00000073 | 0.00000067 | 358,238.00 |
| Jun 21 2024 | 0.00000070 | -0.00000005 | -6.67% | 0.00000075 | 0.00000077 | 0.00000070 | 512,405.00 |
| Jun 20 2024 | 0.00000075 | -0.00000006 | -7.41% | 0.00000081 | 0.00000084 | 0.00000073 | 671,287.00 |
| Jun 19 2024 | 0.00000081 | 0.00000003 | 3.85% | 0.00000078 | 0.00000082 | 0.00000076 | 584,592.00 |
| Jun 18 2024 | 0.00000078 | -0.00000009 | -10.34% | 0.00000086 | 0.00000088 | 0.00000076 | 517,045.00 |
| Jun 17 2024 | 0.00000087 | -0.00000005 | -5.43% | 0.00000092 | 0.00000094 | 0.00000086 | 467,467.00 |
| Jun 16 2024 | 0.00000092 | 0.00000011 | 13.58% | 0.00000081 | 0.00000093 | 0.00000080 | 503,646.00 |
| Jun 15 2024 | 0.00000081 | -0.00000002 | -2.41% | 0.00000084 | 0.00000085 | 0.00000080 | 430,544.00 |
| Jun 14 2024 | 0.00000083 | 0.00000001 | 1.22% | 0.00000082 | 0.00000084 | 0.00000081 | 275,392.00 |
| Jun 13 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000083 | 0.00000083 | 0.00000080 | 257,409.00 |
| Jun 12 2024 | 0.00000082 | -0.00000003 | -3.53% | 0.00000085 | 0.00000086 | 0.00000078 | 451,307.00 |
| Jun 11 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000086 | 0.00000089 | 0.00000081 | 533,616.00 |
| Jun 10 2024 | 0.00000086 | 0.00000004 | 4.88% | 0.00000082 | 0.00000086 | 0.00000080 | 382,015.00 |
| Jun 09 2024 | 0.00000082 | -0.00000007 | -7.87% | 0.00000089 | 0.00000089 | 0.00000078 | 362,019.00 |
| Jun 08 2024 | 0.00000089 | -0.00000001 | -1.11% | 0.00000090 | 0.00000091 | 0.00000087 | 363,075.00 |
| Jun 07 2024 | 0.00000090 | -0.00000001 | -1.10% | 0.00000091 | 0.00000094 | 0.00000089 | 471,303.00 |
| Jun 06 2024 | 0.00000091 | 0.00000005 | 5.81% | 0.00000086 | 0.00000093 | 0.00000086 | 441,164.00 |
| Jun 05 2024 | 0.00000086 | -0.00000001 | -1.15% | 0.00000087 | 0.00000088 | 0.00000086 | 376,262.00 |
| Jun 04 2024 | 0.00000087 | -0.00000001 | -1.14% | 0.00000088 | 0.00000088 | 0.00000084 | 413,614.00 |
| Jun 03 2024 | 0.00000088 | -0.00000002 | -2.22% | 0.00000090 | 0.00000090 | 0.00000086 | 323,285.00 |
| Jun 02 2024 | 0.00000090 | -0.00000004 | -4.26% | 0.00000094 | 0.00000095 | 0.00000088 | 279,049.00 |
| Jun 01 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000094 | 0.00000096 | 0.00000092 | 395,333.00 |
| May 31 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000095 | 0.00000097 | 0.00000091 | 543,216.00 |
| May 30 2024 | 0.00000095 | 0.00000004 | 4.40% | 0.00000090 | 0.00000099 | 0.00000086 | 602,746.00 |
| May 29 2024 | 0.00000091 | 0.00000003 | 3.41% | 0.00000088 | 0.00000093 | 0.00000088 | 391,433.00 |
| May 28 2024 | 0.00000088 | -0.00000003 | -3.30% | 0.00000091 | 0.00000093 | 0.00000085 | 298,082.00 |
| May 27 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000091 | 0.00000092 | 0.00000088 | 390,264.00 |
| May 26 2024 | 0.00000092 | 0.00000002 | 2.22% | 0.00000090 | 0.00000094 | 0.00000089 | 497,369.00 |
| May 25 2024 | 0.00000090 | 0.00000000 | 0.00% | 0.00000090 | 0.00000091 | 0.00000085 | 522,738.00 |
| May 24 2024 | 0.00000090 | -0.00000002 | -2.17% | 0.00000092 | 0.00000093 | 0.00000088 | 483,102.00 |
| May 23 2024 | 0.00000092 | 0.00000000 | 0.00% | 0.00000093 | 0.00000098 | 0.00000088 | 679,304.00 |
| May 22 2024 | 0.00000092 | 0.00000003 | 3.37% | 0.00000089 | 0.00000095 | 0.00000088 | 547,519.00 |
| May 21 2024 | 0.00000089 | 0.00000000 | 0.00% | 0.00000089 | 0.00000101 | 0.00000088 | 666,444.00 |
| May 20 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000092 | 0.00000094 | 0.00000089 | 703,613.00 |
| May 19 2024 | 0.00000092 | -0.00000003 | -3.16% | 0.00000095 | 0.00000095 | 0.00000090 | 412,382.00 |
| May 18 2024 | 0.00000095 | -0.00000003 | -3.06% | 0.00000098 | 0.00000100 | 0.00000094 | 586,755.00 |
| May 17 2024 | 0.00000098 | 0.00000001 | 1.03% | 0.00000097 | 0.00000103 | 0.00000093 | 490,243.00 |
| May 16 2024 | 0.00000097 | 0.00000003 | 3.19% | 0.00000092 | 0.00000099 | 0.00000092 | 356,190.00 |
| May 15 2024 | 0.00000094 | -0.00000005 | -5.05% | 0.00000099 | 0.00000101 | 0.00000092 | 386,604.00 |
| May 14 2024 | 0.00000099 | 0.00000004 | 4.21% | 0.00000095 | 0.00000107 | 0.00000091 | 495,569.00 |
| May 13 2024 | 0.00000095 | -0.00000014 | -12.84% | 0.00000109 | 0.00000109 | 0.00000093 | 435,510.00 |
| May 12 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000114 | 0.00000108 | 336,503.00 |
| May 11 2024 | 0.00000110 | -0.00000004 | -3.51% | 0.00000116 | 0.00000116 | 0.00000109 | 373,826.00 |
| May 10 2024 | 0.00000114 | 0.00000007 | 6.54% | 0.00000107 | 0.00000117 | 0.00000105 | 387,058.00 |
| May 09 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000108 | 0.00000113 | 0.00000105 | 490,403.00 |
| May 08 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000107 | 0.00000111 | 0.00000106 | 674,124.00 |
| May 07 2024 | 0.00000107 | 0.00000001 | 0.94% | 0.00000105 | 0.00000108 | 0.00000103 | 525,382.00 |
| May 06 2024 | 0.00000106 | 0.00000002 | 1.92% | 0.00000104 | 0.00000107 | 0.00000099 | 864,801.00 |
| May 05 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000105 | 0.00000106 | 0.00000102 | 659,256.00 |
| May 04 2024 | 0.00000104 | -0.00000008 | -7.14% | 0.00000112 | 0.00000113 | 0.00000104 | 725,945.00 |
| May 03 2024 | 0.00000112 | -0.00000005 | -4.27% | 0.00000117 | 0.00000118 | 0.00000111 | 603,546.00 |
| May 02 2024 | 0.00000117 | -0.00000003 | -2.50% | 0.00000120 | 0.00000123 | 0.00000116 | 880,965.00 |
| May 01 2024 | 0.00000120 | 0.00000010 | 9.09% | 0.00000109 | 0.00000124 | 0.00000108 | 692,310.00 |
| Apr 30 2024 | 0.00000110 | 0.00000005 | 4.76% | 0.00000105 | 0.00000114 | 0.00000104 | 562,767.00 |
| Apr 29 2024 | 0.00000105 | -0.00000006 | -5.41% | 0.00000111 | 0.00000111 | 0.00000103 | 625,012.00 |
| Apr 28 2024 | 0.00000111 | -0.00000016 | -12.60% | 0.00000126 | 0.00000141 | 0.00000109 | 657,652.00 |
| Apr 27 2024 | 0.00000127 | 0.00000001 | 0.79% | 0.00000126 | 0.00000138 | 0.00000124 | 510,114.00 |
| Apr 26 2024 | 0.00000126 | 0.00000005 | 4.13% | 0.00000121 | 0.00000136 | 0.00000119 | 404,105.00 |
| Apr 25 2024 | 0.00000121 | 0.00000001 | 0.83% | 0.00000122 | 0.00000123 | 0.00000115 | 529,745.00 |
| Apr 24 2024 | 0.00000120 | 0.00000006 | 5.26% | 0.00000114 | 0.00000128 | 0.00000108 | 281,611.00 |
| Apr 23 2024 | 0.00000114 | -0.00000005 | -4.20% | 0.00000119 | 0.00000122 | 0.00000111 | 293,483.00 |
| Apr 22 2024 | 0.00000119 | 0.00000005 | 4.39% | 0.00000114 | 0.00000129 | 0.00000109 | 400,522.00 |
| Apr 21 2024 | 0.00000114 | -0.00000012 | -9.52% | 0.00000126 | 0.00000138 | 0.00000113 | 487,536.00 |
| Apr 20 2024 | 0.00000126 | 0.00000018 | 16.67% | 0.00000108 | 0.00000134 | 0.00000108 | 444,697.00 |
| Apr 19 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000111 | 0.00000115 | 0.00000101 | 461,530.00 |
| Apr 18 2024 | 0.00000111 | 0.00000002 | 1.83% | 0.00000109 | 0.00000113 | 0.00000102 | 460,841.00 |
| Apr 17 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000118 | 0.00000105 | 366,319.00 |
| Apr 16 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000112 | 0.00000117 | 0.00000105 | 341,288.00 |
| Apr 15 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000113 | 0.00000120 | 0.00000110 | 382,329.00 |
| Apr 14 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000116 | 0.00000121 | 0.00000109 | 435,158.00 |
| Apr 13 2024 | 0.00000116 | -0.00000004 | -3.33% | 0.00000120 | 0.00000128 | 0.00000107 | 476,942.00 |
| Apr 12 2024 | 0.00000120 | -0.00000002 | -1.64% | 0.00000122 | 0.00000128 | 0.00000115 | 515,804.00 |
| Apr 11 2024 | 0.00000122 | 0.00000003 | 2.52% | 0.00000119 | 0.00000122 | 0.00000115 | 586,848.00 |
| Apr 10 2024 | 0.00000119 | -0.00000006 | -4.80% | 0.00000126 | 0.00000131 | 0.00000119 | 521,251.00 |
| Apr 09 2024 | 0.00000125 | 0.00000000 | 0.00% | 0.00000125 | 0.00000136 | 0.00000118 | 734,132.00 |
| Apr 08 2024 | 0.00000125 | -0.00000005 | -3.85% | 0.00000130 | 0.00000142 | 0.00000121 | 560,459.00 |
| Apr 07 2024 | 0.00000130 | 0.00000000 | 0.00% | 0.00000130 | 0.00000144 | 0.00000125 | 510,548.00 |
| Apr 06 2024 | 0.00000130 | -0.00000005 | -3.70% | 0.00000135 | 0.00000138 | 0.00000128 | 674,312.00 |
| Apr 05 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000136 | 0.00000152 | 0.00000127 | 571,391.00 |
| Apr 04 2024 | 0.00000136 | -0.00000002 | -1.45% | 0.00000138 | 0.00000142 | 0.00000133 | 566,553.00 |
| Apr 03 2024 | 0.00000138 | -0.00000003 | -2.13% | 0.00000141 | 0.00000146 | 0.00000137 | 765,375.00 |
| Apr 02 2024 | 0.00000141 | -0.00000003 | -2.08% | 0.00000144 | 0.00000151 | 0.00000135 | 591,019.00 |
| Apr 01 2024 | 0.00000144 | -0.00000004 | -2.70% | 0.00000149 | 0.00000156 | 0.00000141 | 686,411.00 |
| Mar 31 2024 | 0.00000148 | 0.00000001 | 0.68% | 0.00000147 | 0.00000149 | 0.00000140 | 443,571.00 |
| Mar 30 2024 | 0.00000147 | -0.00000004 | -2.65% | 0.00000151 | 0.00000154 | 0.00000145 | 490,347.00 |
| Mar 29 2024 | 0.00000151 | 0.00000008 | 5.59% | 0.00000144 | 0.00000165 | 0.00000142 | 543,995.00 |
