SatsBridge Historical Data

SABR Page 7
Download
Date Close Price change Market cap Trading volume
May 8, 2024 $ 0.000593
-1.67%
$ 284,370 $ 54,440
May 7, 2024 $ 0.000619
-1.03%
$ 296,637 $ 53,255
May 6, 2024 $ 0.000626
+6.16%
$ 300,146 $ 52,230
May 5, 2024 $ 0.00066
+12.75%
$ 316,300 $ 52,528
May 4, 2024 $ 0.000584
-11.38%
$ 279,859 $ 50,148
May 3, 2024 $ 0.00066
+3.34%
$ 316,500 $ 53,821
May 2, 2024 $ 0.00064
+0.52%
$ 306,928 $ 55,429
May 1, 2024 $ 0.000635
+12.16%
$ 304,508 $ 52,927
Apr 30, 2024 $ 0.000568
-17.72%
$ 272,179 $ 50,818
Apr 29, 2024 $ 0.00069
-0.94%
$ 330,756 $ 58,084
Apr 28, 2024 $ 0.000699
+14.67%
$ 334,994 $ 54,752
Apr 27, 2024 $ 0.000613
+4.01%
$ 294,157 $ 61,047
Apr 26, 2024 $ 0.000587
-18.29%
$ 281,317 $ 53,283
Apr 25, 2024 $ 0.000718
+0.06%
$ 344,308 $ 55,068
Apr 24, 2024 $ 0.000719
-2.78%
$ 344,880 $ 57,388
Apr 23, 2024 $ 0.000741
+14.05%
$ 355,229 $ 56,847
Apr 22, 2024 $ 0.000655
-10.57%
$ 314,079 $ 56,955
Apr 21, 2024 $ 0.000644
-11.28%
$ 308,559 $ 57,057
Apr 20, 2024 $ 0.000646
+3.98%
$ 309,878 $ 57,932
Apr 19, 2024 $ 0.000711
+0.77%
$ 340,801 $ 57,038
Apr 18, 2024 $ 0.000628
-9.07%
$ 300,937 $ 55,392
Apr 17, 2024 $ 0.000689
+10.35%
$ 330,145 $ 50,026
Apr 16, 2024 $ 0.000627
-13.00%
$ 300,618 $ 59,012
Apr 15, 2024 $ 0.000717
-1.77%
$ 343,870 $ 54,650
Apr 14, 2024 $ 0.000639
+4.34%
$ 306,517 $ 53,938
Apr 13, 2024 $ 0.000618
-21.10%
$ 296,365 $ 53,987
Apr 12, 2024 $ 0.000688
-18.88%
$ 329,904 $ 58,525
Apr 11, 2024 $ 0.000851
-0.40%
$ 407,886 $ 60,703
Apr 10, 2024 $ 0.000786
-10.09%
$ 376,850 $ 62,324
Apr 9, 2024 $ 0.000874
+6.03%
$ 418,880 $ 62,622
Apr 8, 2024 $ 0.000825
+6.47%
$ 395,710 $ 68,678
Apr 7, 2024 $ 0.000773
+3.69%
$ 370,629 $ 64,295
Apr 6, 2024 $ 0.000747
-11.46%
$ 358,084 $ 54,530
Apr 5, 2024 $ 0.000845
+0.78%
$ 405,376 $ 61,832
Apr 4, 2024 $ 0.000839
+10.97%
$ 402,262 $ 62,240
Apr 3, 2024 $ 0.000752
+2.86%
$ 360,766 $ 52,573
Apr 2, 2024 $ 0.000734
-14.83%
$ 351,925 $ 54,979
Apr 1, 2024 $ 0.000855
+1.98%
$ 410,026 $ 64,501
Mar 31, 2024 $ 0.000842
+6.22%
$ 403,780 $ 66,925
Mar 30, 2024 $ 0.000793
-3.26%
$ 380,294 $ 58,400
Mar 29, 2024 $ 0.000825
-6.17%
$ 395,373 $ 64,279
Mar 28, 2024 $ 0.000876
-2.34%
$ 420,117 $ 69,901
Mar 27, 2024 $ 0.000894
-2.60%
$ 428,442 $ 55,467
Mar 26, 2024 $ 0.000918
-5.59%
$ 440,227 $ 60,106
Mar 25, 2024 $ 0.000967
+6.50%
$ 463,751 $ 65,742
Mar 24, 2024 $ 0.000912
+4.83%
$ 437,386 $ 62,470
Mar 23, 2024 $ 0.000877
+2.82%
$ 420,558 $ 61,735
Mar 22, 2024 $ 0.000854
-6.02%
$ 409,468 $ 57,531
Mar 21, 2024 $ 0.000906
+3.16%
$ 434,295 $ 55,730
Mar 20, 2024 $ 0.000879
+2.83%
$ 421,374 $ 61,036