SatsBridge Historical Data

SABR Page 4
Download
Date Close Price change Market cap Trading volume
Oct 5, 2024 $ 0.000352
-4.36%
$ 168,686 $ 914
Oct 4, 2024 $ 0.000368
+2.76%
$ 176,464 $ 40,961
Oct 3, 2024 $ 0.000358
-0.29%
$ 171,726 $ 42,030
Oct 2, 2024 $ 0.00036
+10.33%
$ 172,613 $ 43,746
Oct 1, 2024 $ 0.000326
-17.21%
$ 156,549 $ 45,445
Sep 30, 2024 $ 0.000394
+10.85%
$ 188,834 $ 47,333
Sep 29, 2024 $ 0.000356
-0.52%
$ 170,462 $ 46,863
Sep 28, 2024 $ 0.000354
-13.20%
$ 169,847 $ 50,817
Sep 27, 2024 $ 0.000362
-9.36%
$ 173,388 $ 46,060
Sep 26, 2024 $ 0.000399
+16.86%
$ 191,250 $ 46,710
Sep 25, 2024 $ 0.000341
-15.18%
$ 163,412 $ 43,314
Sep 24, 2024 $ 0.000399
-0.25%
$ 191,402 $ 48,252
Sep 23, 2024 $ 0.000401
+2.51%
$ 192,244 $ 44,603
Sep 22, 2024 $ 0.000344
-1.21%
$ 164,939 $ 45,516
Sep 21, 2024 $ 0.00035
-9.41%
$ 167,806 $ 44,718
Sep 20, 2024 $ 0.000386
-1.20%
$ 185,282 $ 44,327
Sep 19, 2024 $ 0.000391
+17.98%
$ 187,544 $ 44,699
Sep 18, 2024 $ 0.000329
+0.73%
$ 157,907 $ 41,185
Sep 17, 2024 $ 0.000326
+2.08%
$ 156,267 $ 33,309
Sep 16, 2024 $ 0.000321
+0.21%
$ 154,061 $ 40,860
Sep 15, 2024 $ 0.000322
-4.00%
$ 154,402 $ 39,861
Sep 14, 2024 $ 0.000379
+12.25%
$ 181,541 $ 37,636
Sep 13, 2024 $ 0.000337
-10.24%
$ 161,751 $ 41,836
Sep 12, 2024 $ 0.000376
+16.54%
$ 180,318 $ 43,816
Sep 11, 2024 $ 0.000322
-14.36%
$ 155,169 $ 40,657
Sep 10, 2024 $ 0.000374
-0.06%
$ 179,380 $ 42,145
Sep 9, 2024 $ 0.000372
+2.82%
$ 178,531 $ 41,086
Sep 8, 2024 $ 0.00036
+0.46%
$ 172,634 $ 39,689
Sep 7, 2024 $ 0.000355
+11.37%
$ 170,449 $ 40,460
Sep 6, 2024 $ 0.000326
-14.92%
$ 156,148 $ 41,429
Sep 5, 2024 $ 0.000382
-2.71%
$ 183,331 $ 40,735
Sep 4, 2024 $ 0.000394
+1.43%
$ 189,083 $ 42,031
Sep 3, 2024 $ 0.000392
+8.51%
$ 187,718 $ 43,502
Sep 2, 2024 $ 0.000363
-7.07%
$ 173,849 $ 42,595
Sep 1, 2024 $ 0.000342
-14.64%
$ 164,221 $ 39,639
Aug 31, 2024 $ 0.000402
-1.44%
$ 192,964 $ 47,444
Aug 30, 2024 $ 0.0004
+8.40%
$ 192,018 $ 45,507
Aug 29, 2024 $ 0.000389
+9.38%
$ 186,540 $ 44,624
Aug 28, 2024 $ 0.000353
+2.35%
$ 169,480 $ 41,323
Aug 27, 2024 $ 0.000346
-8.53%
$ 165,837 $ 42,963
Aug 26, 2024 $ 0.000378
-3.69%
$ 181,351 $ 47,372
Aug 25, 2024 $ 0.000391
-12.03%
$ 187,277 $ 47,333
Aug 24, 2024 $ 0.000446
+15.60%
$ 214,059 $ 50,662
Aug 23, 2024 $ 0.000386
-7.08%
$ 185,307 $ 46,035
Aug 22, 2024 $ 0.000382
-9.43%
$ 183,098 $ 46,053
Aug 21, 2024 $ 0.000417
+11.94%
$ 200,155 $ 46,757
Aug 20, 2024 $ 0.000417
+3.00%
$ 199,755 $ 45,442
Aug 19, 2024 $ 0.000404
-5.22%
$ 193,944 $ 49,325
Aug 18, 2024 $ 0.000426
+0.37%
$ 204,029 $ 37,671
Aug 17, 2024 $ 0.000423
+1.10%
$ 202,823 $ 43,558