Saber Protocol Token More Historical Data - SBRUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Saber Protocol Token (Cryptocurrency:SBRUSD)
Saber Protocol Token (Cryptocurrency:SBRUSD) Historical

SBRUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.00247	0.00003	1.23%	0.00246	0.00254	0.00244	5,902,439.00
May 21 2024	0.00244	-0.00034	-12.23%	0.00274	0.00274	0.00237	6,756,763.00
May 20 2024	0.00278	0.00034	13.93%	0.00247	0.00282	0.00244	12,543,474.00
May 19 2024	0.00244	-0.00015	-5.79%	0.00259	0.00261	0.00232	7,008,340.00
May 18 2024	0.00259	-0.00003	-1.15%	0.00262	0.00266	0.00259	2,712,962.00
May 17 2024	0.00262	-0.00001	-0.38%	0.00263	0.00269	0.0026	2,135,317.00
May 16 2024	0.00263	-0.00004	-1.50%	0.00247	0.0029	0.0024	8,944,389.00
May 15 2024	0.00267	0.00013	5.12%	0.00254	0.00271	0.00249	3,660,412.00
May 14 2024	0.00254	-0.00013	-4.87%	0.00267	0.00271	0.00249	2,291,534.00
May 13 2024	0.00267	-0.00002	-0.74%	0.00324	0.00332	0.00117	7,665,496.00
May 12 2024	0.00269	0.00001	0.37%	0.00268	0.00273	0.00258	1,264,653.00
May 11 2024	0.00268	0.00002	0.75%	0.00266	0.00269	0.00263	1,438,704.00
May 10 2024	0.00266	-0.00001	-0.37%	0.00267	0.00299	0.00247	11,773,991.00
May 09 2024	0.00267	0.00006	2.30%	0.00261	0.0027	0.00252	2,049,586.00
May 08 2024	0.00261	-0.00013	-4.74%	0.00276	0.00276	0.00259	3,310,524.00
May 07 2024	0.00274	-0.00008	-2.84%	0.00282	0.00289	0.00274	810,607.00
May 06 2024	0.00282	0.00	0.00%	0.0028	0.00296	0.00275	11,016,307.00
May 05 2024	0.00282	-0.00012	-4.08%	0.00295	0.00299	0.00275	4,626,420.00
May 04 2024	0.00294	0.00028	10.53%	0.00264	0.00315	0.00263	10,792,027.00
May 03 2024	0.00266	0.0001	3.91%	0.00252	0.00273	0.00245	5,314,433.00
May 02 2024	0.00256	0.00017	7.11%	0.00236	0.00256	0.00236	2,786,391.00
May 01 2024	0.00239	-0.00011	-4.40%	0.00252	0.00255	0.00221	8,997,179.00
Apr 30 2024	0.0025	-0.00029	-10.39%	0.0028	0.00281	0.0023	15,759,600.00
Apr 29 2024	0.00279	-0.00006	-2.11%	0.00324	0.00332	0.00117	11,554,916.00
Apr 28 2024	0.00285	-0.00006	-2.06%	0.0029	0.00292	0.00283	1,985,274.00
Apr 27 2024	0.00291	-0.00009	-3.00%	0.003	0.00301	0.00287	1,599,857.00
Apr 26 2024	0.003	0.00003	1.01%	0.00297	0.00305	0.00286	2,442,009.00
Apr 25 2024	0.00297	-0.00012	-3.88%	0.00309	0.00316	0.00288	5,209,111.00
Apr 24 2024	0.00309	0.00016	5.46%	0.00293	0.00317	0.00293	5,687,529.00
Apr 23 2024	0.00293	-0.00003	-1.01%	0.00296	0.003	0.00288	1,478,283.00
Apr 22 2024	0.00296	0.00005	1.72%	0.00324	0.00332	0.00117	9,355,033.00
Apr 21 2024	0.00291	0.00	0.00%	0.00291	0.00302	0.00281	3,602,328.00
Apr 20 2024	0.00291	0.0001	3.56%	0.00281	0.003	0.00278	3,693,573.00
Apr 19 2024	0.00281	-0.00009	-3.10%	0.00294	0.00294	0.00273	4,026,586.00
Apr 18 2024	0.0029	0.00024	9.02%	0.00265	0.00294	0.0026	3,177,576.00
Apr 17 2024	0.00266	-0.00013	-4.66%	0.00279	0.00288	0.0026	5,482,781.00
Apr 16 2024	0.00279	-0.00004	-1.41%	0.00281	0.00293	0.00271	10,260,653.00
Apr 15 2024	0.00283	-0.00041	-12.65%	0.00324	0.00332	0.00277	15,043,942.00
Apr 14 2024	0.00324	0.00082	33.88%	0.00234	0.00356	0.0021	41,305,697.00
Apr 13 2024	0.00242	-0.00046	-15.97%	0.0029	0.00291	0.00202	24,487,700.00
Apr 12 2024	0.00288	-0.00053	-15.54%	0.00341	0.00341	0.00287	12,484,814.00
Apr 11 2024	0.00341	-0.00019	-5.28%	0.0036	0.00361	0.00339	6,019,139.00
Apr 10 2024	0.0036	-0.00013	-3.49%	0.00373	0.00375	0.00355	3,941,288.00
Apr 09 2024	0.00373	-0.00018	-4.60%	0.00391	0.00392	0.00369	2,020,032.00
Apr 08 2024	0.00391	0.00022	5.96%	0.0037	0.00396	0.00367	5,015,899.00
Apr 07 2024	0.00369	0.00008	2.22%	0.00361	0.00371	0.00356	3,883,104.00
Apr 06 2024	0.00361	-0.00008	-2.17%	0.00369	0.0038	0.00356	5,372,607.00
Apr 05 2024	0.00369	-0.00013	-3.40%	0.00382	0.00386	0.00364	4,077,440.00
Apr 04 2024	0.00382	-0.00007	-1.80%	0.0039	0.00394	0.00378	4,563,172.00
Apr 03 2024	0.00389	-0.00012	-2.99%	0.004	0.00406	0.00388	2,614,363.00
Apr 02 2024	0.00401	-0.00016	-3.84%	0.00414	0.00414	0.00373	7,859,445.00
Apr 01 2024	0.00417	-0.00018	-4.14%	0.00431	0.00431	0.00411	3,808,771.00
Mar 31 2024	0.00435	0.00008	1.87%	0.00427	0.00439	0.00422	4,596,869.00
Mar 30 2024	0.00427	-0.00011	-2.51%	0.00436	0.00444	0.00426	6,570,436.00
Mar 29 2024	0.00438	0.00006	1.39%	0.00431	0.0044	0.00413	5,634,838.00
Mar 28 2024	0.00432	0.00013	3.10%	0.00419	0.00455	0.00385	14,133,435.00
Mar 27 2024	0.00419	-0.00014	-3.23%	0.00434	0.00434	0.004	10,067,447.00
Mar 26 2024	0.00433	-0.00008	-1.81%	0.00437	0.00468	0.00426	8,432,079.00
Mar 25 2024	0.00441	0.00023	5.50%	0.00421	0.00462	0.00414	39,887,475.00
Mar 24 2024	0.00418	0.00007	1.70%	0.00413	0.00427	0.00406	4,643,395.00
Mar 23 2024	0.00411	-0.00044	-9.67%	0.00457	0.00463	0.00401	8,596,828.00
Mar 22 2024	0.00455	0.00058	14.61%	0.00396	0.00488	0.00395	14,413,627.00
Mar 21 2024	0.00397	-0.00035	-8.10%	0.00431	0.00455	0.00387	8,733,043.00
Mar 20 2024	0.00432	0.00007	1.65%	0.00425	0.00432	0.00379	20,583,712.00
Mar 19 2024	0.00425	-0.00061	-12.55%	0.00486	0.00489	0.00414	9,320,154.00
Mar 18 2024	0.00486	-0.00019	-3.76%	0.00505	0.00584	0.00462	39,529,225.00
Mar 17 2024	0.00505	0.00038	8.14%	0.00469	0.00554	0.00459	18,123,492.00
Mar 16 2024	0.00467	-0.00067	-12.55%	0.00531	0.00625	0.00459	22,284,824.00
Mar 15 2024	0.00534	-0.00078	-12.75%	0.0061	0.00637	0.00457	72,839,722.00
Mar 14 2024	0.00612	0.00015	2.51%	0.00601	0.00719	0.0054	88,593,442.00
Mar 13 2024	0.00597	0.00165	38.19%	0.00432	0.00662	0.00427	57,497,124.00
Mar 12 2024	0.00432	-0.00014	-3.14%	0.00443	0.00447	0.00408	9,494,632.00
Mar 11 2024	0.00446	0.00043	10.67%	0.00404	0.00448	0.004	39,309,849.00
Mar 10 2024	0.00403	-0.00015	-3.59%	0.00418	0.00442	0.00401	11,923,634.00
Mar 09 2024	0.00418	0.00031	8.01%	0.00385	0.00427	0.00367	12,238,085.00
Mar 08 2024	0.00387	0.00033	9.32%	0.00354	0.00396	0.00344	19,597,457.00
Mar 07 2024	0.00354	-0.00012	-3.28%	0.00366	0.00378	0.00346	12,777,819.00
Mar 06 2024	0.00366	-0.00013	-3.43%	0.00379	0.00396	0.00335	18,071,837.00
Mar 05 2024	0.00379	-0.00011	-2.82%	0.00387	0.00429	0.00334	30,784,647.00
Mar 04 2024	0.0039	0.00015	4.00%	0.00375	0.00431	0.00369	23,125,757.00
Mar 03 2024	0.00375	-0.00065	-14.77%	0.0044	0.00451	0.0036	29,760,385.00
Mar 02 2024	0.0044	0.00003	0.69%	0.00456	0.00457	0.00428	7,525,234.00
Mar 01 2024	0.00437	0.00034	8.44%	0.00402	0.0047	0.00402	9,215,345.00
Feb 29 2024	0.00403	0.00038	10.41%	0.0036	0.00448	0.0036	13,330,826.00
Feb 28 2024	0.00365	-0.00035	-8.75%	0.004	0.00418	0.00345	22,760,798.00
Feb 27 2024	0.004	-0.00032	-7.41%	0.00434	0.00438	0.00393	8,082,912.00
Feb 26 2024	0.00432	-0.00029	-6.29%	0.00458	0.00458	0.00423	8,749,550.00
Feb 25 2024	0.00461	0.00	0.00%	0.00461	0.0049	0.00445	7,772,019.00
Feb 24 2024	0.00461	0.00029	6.71%	0.00431	0.00485	0.00407	11,303,368.00
Feb 23 2024	0.00432	0.00032	8.00%	0.004	0.00447	0.00394	9,499,880.00

Saber Protocol Token

PET MANGUINH ON

NLBNPIT20RZ2 20991231 0....

Credit Acceptance

NLBNPIT20L72 20991231 14...

NLBNPIT1UR64 20240621 10

DAXsector Banks Performa...

Arcona Property Fund NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions