SatsBridge Historical Data

SABR Page 8
Download
Date Close Price change Market cap Trading volume
Mar 19, 2024 $ 0.00086
-4.61%
$ 412,354 $ 45,129
Mar 18, 2024 $ 0.000907
-14.79%
$ 434,786 $ 63,320
Mar 17, 2024 $ 0.00107
+3.09%
$ 513,100 $ 58,280
Mar 16, 2024 $ 0.00104
-3.32%
$ 498,621 $ 57,261
Mar 15, 2024 $ 0.00107
-6.66%
$ 514,784 $ 61,710
Mar 14, 2024 $ 0.00114
-3.08%
$ 548,804 $ 68,318
Mar 13, 2024 $ 0.00117
+9.78%
$ 562,147 $ 71,820
Mar 12, 2024 $ 0.00107
+0.83%
$ 513,100 $ 74,409
Mar 11, 2024 $ 0.00107
+2.95%
$ 511,225 $ 73,172
Mar 10, 2024 $ 0.00104
-13.27%
$ 497,238 $ 64,995
Mar 9, 2024 $ 0.0012
+0.32%
$ 573,410 $ 65,243
Mar 8, 2024 $ 0.00119
-14.15%
$ 571,730 $ 68,612
Mar 7, 2024 $ 0.00139
-0.82%
$ 665,190 $ 55,039
Mar 6, 2024 $ 0.0014
+4.80%
$ 671,967 $ 68,958
Mar 5, 2024 $ 0.00134
-6.89%
$ 642,507 $ 61,682
Mar 4, 2024 $ 0.00144
+12.49%
$ 691,546 $ 65,653
Mar 3, 2024 $ 0.00128
+5.21%
$ 612,724 $ 64,708
Mar 2, 2024 $ 0.00121
+0.17%
$ 579,635 $ 62,532
Mar 1, 2024 $ 0.0012
-3.19%
$ 576,671 $ 63,756
Feb 29, 2024 $ 0.00124
-12.17%
$ 596,668 $ 57,810
Feb 28, 2024 $ 0.00141
+16.26%
$ 675,890 $ 61,856
Feb 27, 2024 $ 0.00121
+18.64%
$ 580,545 $ 63,807
Feb 26, 2024 $ 0.00103
-3.49%
$ 491,731 $ 57,183
Feb 25, 2024 $ 0.00107
+8.17%
$ 510,770 $ 51,468
Feb 24, 2024 $ 0.000984
+5.64%
$ 471,916 $ 53,061
Feb 23, 2024 $ 0.000933
-2.14%
$ 447,464 $ 47,071
Feb 22, 2024 $ 0.000954
-7.55%
$ 457,308 $ 52,709
Feb 21, 2024 $ 0.00103
+3.57%
$ 495,581 $ 44,861
Feb 20, 2024 $ 0.000998
+19.06%
$ 478,351 $ 52,832
Feb 19, 2024 $ 0.000834
-1.26%
$ 399,798 $ 49,839
Feb 18, 2024 $ 0.000851
+23.07%
$ 407,911 $ 48,519
Feb 17, 2024 $ 0.000691
+1.23%
$ 331,494 $ 45,958
Feb 16, 2024 $ 0.000687
+1.68%
$ 329,354 $ 52,630
Feb 15, 2024 $ 0.000676
-29.37%
$ 324,279 $ 44,159
Feb 14, 2024 $ 0.000958
+3.06%
$ 459,211 $ 53,735
Feb 13, 2024 $ 0.000933
+1.89%
$ 447,217 $ 43,352
Feb 12, 2024 $ 0.000914
+3.09%
$ 438,415 $ 45,950
Feb 11, 2024 $ 0.000887
+0.04%
$ 425,318 $ 44,523
Feb 10, 2024 $ 0.000885
-12.89%
$ 424,345 $ 41,964
Feb 9, 2024 $ 0.00102
-4.10%
$ 487,172 $ 46,122
Feb 8, 2024 $ 0.00106
-38.14%
$ 508,797 $ 39,933
Feb 7, 2024 $ 0.00172
-2.72%
$ 823,613 $ 43,627
Feb 6, 2024 $ 0.00177
-17.39%
$ 847,977 $ 42,306
Feb 5, 2024 $ 0.00214
+1.78%
$ 1.03 million $ 41,107
Feb 4, 2024 $ 0.0021
-0.95%
$ 1.01 million $ 38,842
Feb 3, 2024 $ 0.00212
-1.60%
$ 1.02 million $ 41,115
Feb 2, 2024 $ 0.00216
-30.94%
$ 1.03 million $ 42,106
Feb 1, 2024 $ 0.0031
+7.68%
$ 1.49 million $ 42,922
Jan 31, 2024 $ 0.00236
-38.05%
$ 1.13 million $ 38,239
Jan 30, 2024 $ 0.0038
+10.63%
$ 1.82 million $ 42,407