SBEV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.339 | 0.0191 | 5.97% | 0.326 | 0.35 | 0.32 | 261,137 |
Jul 25 2024 | 0.3199 | -0.0411 | -11.39% | 0.35 | 0.3703 | 0.316 | 846,332 |
Jul 24 2024 | 0.361 | 0.002 | 0.56% | 0.36 | 0.3899 | 0.351 | 499,955 |
Jul 23 2024 | 0.359 | 0.0397 | 12.43% | 0.321 | 0.37 | 0.321 | 616,935 |
Jul 22 2024 | 0.3193 | 0.0372 | 13.19% | 0.304 | 0.32 | 0.285 | 525,777 |
Jul 19 2024 | 0.2821 | 0.0095 | 3.48% | 0.275 | 0.31649 | 0.2622 | 464,538 |
Jul 18 2024 | 0.2726 | -0.0304 | -10.03% | 0.30 | 0.305 | 0.2701 | 656,875 |
Jul 17 2024 | 0.303 | -0.0256 | -7.79% | 0.33 | 0.34 | 0.303 | 468,969 |
Jul 16 2024 | 0.3286 | 0.0019 | 0.58% | 0.33 | 0.346 | 0.3137 | 371,464 |
Jul 15 2024 | 0.3267 | 0.0138 | 4.41% | 0.2896 | 0.3399 | 0.2896 | 507,268 |
Jul 12 2024 | 0.3129 | 0.0429 | 15.89% | 0.28 | 0.3129 | 0.275001 | 530,446 |
Jul 11 2024 | 0.27 | -0.0209 | -7.18% | 0.2909 | 0.309 | 0.26 | 708,564 |
Jul 10 2024 | 0.2909 | -0.0051 | -1.72% | 0.3047 | 0.313 | 0.281 | 213,792 |
Jul 09 2024 | 0.296 | -0.007 | -2.31% | 0.3032 | 0.3477 | 0.28 | 1,194,302 |
Jul 08 2024 | 0.303 | 0.03515 | 13.12% | 0.28 | 0.3199 | 0.27 | 1,262,600 |
Jul 05 2024 | 0.26785 | 0.03885 | 16.97% | 0.2299 | 0.28 | 0.2299 | 1,026,963 |
Jul 03 2024 | 0.229 | -0.0043 | -1.84% | 0.2329 | 0.2398 | 0.226 | 355,343 |
Jul 02 2024 | 0.2333 | -0.018 | -7.16% | 0.2438 | 0.2513 | 0.225 | 956,305 |
Jul 01 2024 | 0.2513 | 0.0213 | 9.26% | 0.2456 | 0.258 | 0.24 | 476,170 |
Jun 28 2024 | 0.23 | -0.024 | -9.45% | 0.254 | 0.2599 | 0.23 | 800,829 |
Jun 27 2024 | 0.254 | 0.0063 | 2.54% | 0.2519 | 0.2699 | 0.226 | 766,139 |
Jun 26 2024 | 0.2477 | 0.0077 | 3.21% | 0.2411 | 0.261 | 0.24 | 482,738 |
Jun 25 2024 | 0.24 | 0.001 | 0.42% | 0.225 | 0.253099 | 0.225 | 1,417,398 |
Jun 24 2024 | 0.239 | 0.024 | 11.16% | 0.225 | 0.2938 | 0.216 | 3,109,110 |
Jun 21 2024 | 0.215 | -0.0199 | -8.47% | 0.231 | 0.245 | 0.215 | 812,224 |
Jun 20 2024 | 0.2349 | 0.0169 | 7.75% | 0.2147 | 0.259742 | 0.2105 | 1,194,595 |
Jun 18 2024 | 0.218 | -0.0104 | -4.55% | 0.2271 | 0.23 | 0.2005 | 468,064 |
Jun 17 2024 | 0.2284 | -0.0014 | -0.61% | 0.2229 | 0.2363 | 0.212 | 391,949 |
Jun 14 2024 | 0.2298 | 0.0008 | 0.35% | 0.23 | 0.231 | 0.21 | 453,595 |
Jun 13 2024 | 0.229 | -0.01376 | -5.67% | 0.25 | 0.25 | 0.2212 | 1,229,626 |
Jun 12 2024 | 0.24276 | -0.00924 | -3.67% | 0.2515 | 0.2599 | 0.229981 | 555,854 |
Jun 11 2024 | 0.252 | 0.002 | 0.80% | 0.2425 | 0.255 | 0.2301 | 321,256 |
Jun 10 2024 | 0.25 | -0.0076 | -2.95% | 0.2622 | 0.2699 | 0.25 | 306,073 |
Jun 07 2024 | 0.2576 | 0.0029 | 1.14% | 0.25 | 0.264 | 0.24 | 486,693 |
Jun 06 2024 | 0.2547 | 0.0048 | 1.92% | 0.25 | 0.26928 | 0.2335 | 1,197,948 |
Jun 05 2024 | 0.2499 | -0.0001 | -0.04% | 0.255 | 0.255 | 0.225 | 1,423,246 |
Jun 04 2024 | 0.25 | -0.0389 | -13.46% | 0.2891 | 0.2995 | 0.246 | 2,356,884 |
Jun 03 2024 | 0.2889 | 0.0439 | 17.92% | 0.3041 | 0.3041 | 0.25 | 4,342,152 |
May 31 2024 | 0.245 | -0.047 | -16.10% | 0.31 | 0.5207 | 0.2409 | 13,729,140 |
May 30 2024 | 0.292 | 0.0095 | 3.36% | 0.28 | 0.30 | 0.2646 | 158,048 |
May 29 2024 | 0.2825 | -0.0005 | -0.18% | 0.2755 | 0.2917 | 0.271 | 148,455 |
May 28 2024 | 0.283 | -0.001 | -0.35% | 0.2897 | 0.30 | 0.2675 | 197,041 |
May 24 2024 | 0.284 | 0.0291 | 11.42% | 0.267 | 0.2931 | 0.249899 | 542,407 |
May 23 2024 | 0.2549 | 0.0049 | 1.96% | 0.256 | 0.2709 | 0.2314 | 198,234 |
May 22 2024 | 0.25 | -0.021 | -7.75% | 0.2689 | 0.277 | 0.248 | 265,754 |
May 21 2024 | 0.271 | -0.005 | -1.81% | 0.2746 | 0.299999 | 0.27 | 139,802 |
May 20 2024 | 0.276 | -0.007 | -2.47% | 0.2748 | 0.29 | 0.2702 | 160,809 |
May 17 2024 | 0.283 | 0.0039 | 1.40% | 0.2917 | 0.31 | 0.2705 | 236,121 |
May 16 2024 | 0.2791 | -0.0079 | -2.75% | 0.31 | 0.31 | 0.27 | 205,428 |
May 15 2024 | 0.287 | -0.0221 | -7.15% | 0.3045 | 0.3099 | 0.2811 | 98,960 |
May 14 2024 | 0.3091 | -0.0069 | -2.18% | 0.3292 | 0.3292 | 0.2803 | 230,687 |
May 13 2024 | 0.316 | 0.006 | 1.94% | 0.3094 | 0.33 | 0.3094 | 131,774 |
May 10 2024 | 0.31 | 0.0077 | 2.55% | 0.309 | 0.3399 | 0.30 | 113,293 |
May 09 2024 | 0.3023 | 0.0043 | 1.44% | 0.3071 | 0.323 | 0.30 | 124,411 |
May 08 2024 | 0.298 | -0.0156 | -4.97% | 0.3158 | 0.3199 | 0.296 | 164,311 |
May 07 2024 | 0.3136 | -0.0065 | -2.03% | 0.3109 | 0.33 | 0.3109 | 66,956 |
May 06 2024 | 0.3201 | -0.0219 | -6.40% | 0.349 | 0.35 | 0.3151 | 88,977 |
May 03 2024 | 0.342 | -0.003 | -0.87% | 0.37 | 0.37 | 0.32 | 233,650 |
May 02 2024 | 0.345 | 0.025 | 7.81% | 0.325 | 0.3595 | 0.315049 | 69,684 |
May 01 2024 | 0.32 | -0.009 | -2.74% | 0.33 | 0.34 | 0.301 | 108,314 |
Apr 30 2024 | 0.329 | 0.0341 | 11.56% | 0.29 | 0.435 | 0.29 | 733,888 |
Apr 29 2024 | 0.2949 | -0.0211 | -6.68% | 0.3177 | 0.3322 | 0.280401 | 190,681 |