Identifier on Kraken: SBRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
0.0110 USD |
148,954.9972 SBR |
0.0099 USD |
0.0099 USD |
0.0121 USD |
0.0108 USD |
| 2022-05-21 |
0.0100 USD |
256,795.3508 SBR |
0.0093 USD |
0.0092 USD |
0.0109 USD |
0.0101 USD |
| 2022-05-20 |
0.0107 USD |
557,946.6482 SBR |
0.0103 USD |
0.0093 USD |
0.0121 USD |
0.0100 USD |
| 2022-05-19 |
0.0107 USD |
1,479,873.2830 SBR |
0.0110 USD |
0.0091 USD |
0.0111 USD |
0.0103 USD |
| 2022-05-18 |
0.0114 USD |
4,400,417.2856 SBR |
0.0103 USD |
0.0097 USD |
0.0129 USD |
0.0111 USD |
| 2022-05-17 |
0.0104 USD |
2,228,997.2149 SBR |
0.0105 USD |
0.0097 USD |
0.0111 USD |
0.0104 USD |
| 2022-05-16 |
0.0104 USD |
3,359,436.1328 SBR |
0.0105 USD |
0.0104 USD |
0.0111 USD |
0.0104 USD |
| 2022-05-15 |
0.0104 USD |
693,102.1739 SBR |
0.0094 USD |
0.0092 USD |
0.0110 USD |
0.0105 USD |
| 2022-05-14 |
0.0089 USD |
932,666.1496 SBR |
0.0089 USD |
0.0083 USD |
0.0105 USD |
0.0083 USD |
| 2022-05-13 |
0.0080 USD |
2,394,601.7987 SBR |
0.0071 USD |
0.0068 USD |
0.0107 USD |
0.0091 USD |
| 2022-05-12 |
0.0069 USD |
5,446,350.8287 SBR |
0.0079 USD |
0.0050 USD |
0.0107 USD |
0.0071 USD |
| 2022-05-11 |
0.0099 USD |
1,519,769.1836 SBR |
0.0130 USD |
0.0071 USD |
0.0134 USD |
0.0076 USD |
| 2022-05-10 |
0.0141 USD |
596,653.1178 SBR |
0.0142 USD |
0.0120 USD |
0.0170 USD |
0.0125 USD |
| 2022-05-09 |
0.0151 USD |
804,217.3753 SBR |
0.0177 USD |
0.0123 USD |
0.0190 USD |
0.0140 USD |
| 2022-05-08 |
0.0184 USD |
82,084.9963 SBR |
0.0185 USD |
0.0179 USD |
0.0191 USD |
0.0179 USD |
| 2022-05-07 |
0.0191 USD |
605,167.9407 SBR |
0.0192 USD |
0.0176 USD |
0.0204 USD |
0.0190 USD |
| 2022-05-06 |
0.0207 USD |
3,190,321.2695 SBR |
0.0210 USD |
0.0175 USD |
0.0219 USD |
0.0193 USD |
| 2022-05-05 |
0.0214 USD |
972,416.9522 SBR |
0.0227 USD |
0.0209 USD |
0.0231 USD |
0.0212 USD |
| 2022-05-04 |
0.0241 USD |
1,863,790.6934 SBR |
0.0219 USD |
0.0215 USD |
0.0294 USD |
0.0227 USD |
| 2022-05-03 |
0.0234 USD |
1,648,606.2367 SBR |
0.0213 USD |
0.0211 USD |
0.0254 USD |
0.0224 USD |
| 2022-05-02 |
0.0212 USD |
1,416,861.3368 SBR |
0.0211 USD |
0.0211 USD |
0.0229 USD |
0.0211 USD |
| 2022-05-01 |
0.0205 USD |
997,001.8098 SBR |
0.0201 USD |
0.0187 USD |
0.0236 USD |
0.0201 USD |
| 2022-04-30 |
0.0221 USD |
732,413.0043 SBR |
0.0220 USD |
0.0205 USD |
0.0240 USD |
0.0205 USD |
| 2022-04-29 |
0.0245 USD |
1,796,803.3023 SBR |
0.0262 USD |
0.0208 USD |
0.0299 USD |
0.0221 USD |
| 2022-04-28 |
0.0268 USD |
6,220,823.5757 SBR |
0.0228 USD |
0.0225 USD |
0.0319 USD |
0.0284 USD |
| 2022-04-27 |
0.0216 USD |
1,228,433.5677 SBR |
0.0186 USD |
0.0180 USD |
0.0248 USD |
0.0219 USD |
| 2022-04-26 |
0.0193 USD |
110,326.5547 SBR |
0.0194 USD |
0.0186 USD |
0.0203 USD |
0.0189 USD |
| 2022-04-25 |
0.0194 USD |
441,957.7340 SBR |
0.0201 USD |
0.0178 USD |
0.0208 USD |
0.0193 USD |
| 2022-04-24 |
0.0211 USD |
340,957.8614 SBR |
0.0220 USD |
0.0201 USD |
0.0229 USD |
0.0205 USD |
| 2022-04-23 |
0.0224 USD |
478,306.6933 SBR |
0.0225 USD |
0.0205 USD |
0.0248 USD |
0.0216 USD |
| 2022-04-22 |
0.0228 USD |
539,966.0505 SBR |
0.0226 USD |
0.0214 USD |
0.0241 USD |
0.0225 USD |
| 2022-04-21 |
0.0240 USD |
245,607.9356 SBR |
0.0236 USD |
0.0229 USD |
0.0255 USD |
0.0238 USD |
| 2022-04-20 |
0.0242 USD |
823,075.1020 SBR |
0.0238 USD |
0.0232 USD |
0.0295 USD |
0.0240 USD |
| 2022-04-19 |
0.0242 USD |
141,038.5360 SBR |
0.0239 USD |
0.0234 USD |
0.0253 USD |
0.0246 USD |
| 2022-04-18 |
0.0241 USD |
108,344.2755 SBR |
0.0253 USD |
0.0234 USD |
0.0253 USD |
0.0239 USD |
| 2022-04-17 |
0.0263 USD |
226,767.4005 SBR |
0.0268 USD |
0.0251 USD |
0.0273 USD |
0.0252 USD |
| 2022-04-16 |
0.0278 USD |
2,086,248.4618 SBR |
0.0280 USD |
0.0265 USD |
0.0286 USD |
0.0280 USD |
| 2022-04-15 |
0.0283 USD |
100,599.0454 SBR |
0.0284 USD |
0.0273 USD |
0.0287 USD |
0.0277 USD |
| 2022-04-14 |
0.0290 USD |
12,316.4530 SBR |
0.0288 USD |
0.0285 USD |
0.0297 USD |
0.0285 USD |
| 2022-04-13 |
0.0288 USD |
33,570.4971 SBR |
0.0285 USD |
0.0285 USD |
0.0300 USD |
0.0300 USD |
| 2022-04-12 |
0.0283 USD |
56,023.4557 SBR |
0.0275 USD |
0.0272 USD |
0.0294 USD |
0.0281 USD |
| 2022-04-11 |
0.0295 USD |
244,213.1658 SBR |
0.0320 USD |
0.0262 USD |
0.0320 USD |
0.0270 USD |
| 2022-04-10 |
0.0326 USD |
38,357.6132 SBR |
0.0331 USD |
0.0312 USD |
0.0337 USD |
0.0324 USD |
| 2022-04-09 |
0.0329 USD |
50,125.8466 SBR |
0.0335 USD |
0.0324 USD |
0.0345 USD |
0.0336 USD |
| 2022-04-08 |
0.0345 USD |
227,073.5141 SBR |
0.0359 USD |
0.0329 USD |
0.0360 USD |
0.0330 USD |
| 2022-04-07 |
0.0347 USD |
200,678.6805 SBR |
0.0321 USD |
0.0320 USD |
0.0376 USD |
0.0344 USD |
| 2022-04-06 |
0.0343 USD |
637,636.2773 SBR |
0.0347 USD |
0.0320 USD |
0.0376 USD |
0.0320 USD |
| 2022-04-05 |
0.0337 USD |
381,957.5580 SBR |
0.0343 USD |
0.0324 USD |
0.0355 USD |
0.0347 USD |
| 2022-04-04 |
0.0347 USD |
129,017.3084 SBR |
0.0355 USD |
0.0334 USD |
0.0358 USD |
0.0353 USD |
| 2022-04-03 |
0.0346 USD |
204,075.9373 SBR |
0.0363 USD |
0.0336 USD |
0.0365 USD |
0.0345 USD |