SBAR Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.3809 | $0.3809 | $0.3809 | $0.3809 | $0.00 |
| 2022-12-20 | $0.3809 | $0.3809 | $0.3809 | $0.3809 | $0.00 |
| 2022-12-19 | $0.3809 | $0.3809 | $0.3809 | $0.3809 | $0.00 |
| 2022-12-18 | $0.452281 | $0.452281 | $0.25500009 | $0.3809 | $2.27 |
| 2022-12-17 | $0.25228123 | $0.452281 | $0.25228123 | $0.452281 | $0.00 |
| 2022-12-16 | $0.35 | $0.46228123 | $0.25228123 | $0.25228123 | $47.88 |
| 2022-12-15 | $0.35 | $0.35 | $0.35 | $0.35 | $0.12 |
| 2022-12-14 | $0.22000002 | $0.35 | $0.22000002 | $0.35 | $0.13 |
| 2022-12-13 | $0.38807378 | $0.38807378 | $0.22000002 | $0.22000002 | $3.31 |
| 2022-12-12 | $0.29247971 | $0.39 | $0.29247971 | $0.38807378 | $44.98 |
| 2022-12-11 | $0.29247971 | $0.29247971 | $0.29247971 | $0.29247971 | $0.00 |
| 2022-12-10 | $0.29247971 | $0.29247971 | $0.29247971 | $0.29247971 | $0.00 |
| 2022-12-09 | $0.29318587 | $0.29318587 | $0.210004 | $0.29247971 | $0.01 |
| 2022-12-08 | $0.29356576 | $0.29356576 | $0.29318587 | $0.29318587 | $0.00 |
| 2022-12-07 | $0.3 | $0.3 | $0.29356576 | $0.29356576 | $0.00 |
| 2022-12-06 | $0.29027144 | $0.3 | $0.28994394 | $0.3 | $130.91 |
| 2022-12-05 | $0.29027144 | $0.29027144 | $0.29027144 | $0.29027144 | $1.65 |
| 2022-12-04 | $0.29818145 | $0.29818145 | $0.29027144 | $0.29027144 | $1.67 |
| 2022-12-03 | $0.2977786 | $0.29818145 | $0.2977786 | $0.29818145 | $9.61 |
| 2022-12-02 | $0.2977786 | $0.2977786 | $0.2977786 | $0.2977786 | $0.00 |
| 2022-12-01 | $0.2977786 | $0.2977786 | $0.2977786 | $0.2977786 | $0.00 |
| 2022-11-30 | $0.2977786 | $0.2977786 | $0.2977786 | $0.2977786 | $0.00 |
| 2022-11-29 | $0.329999 | $0.329999 | $0.20023329 | $0.2977786 | $204.68 |
| 2022-11-28 | $0.32999999 | $0.32999999 | $0.329999 | $0.329999 | $142.96 |
| 2022-11-27 | $0.29431513 | $0.32999999 | $0.29431513 | $0.32999999 | $2.99 |
| 2022-11-26 | $0.29431513 | $0.29431513 | $0.29431513 | $0.29431513 | $0.00 |
| 2022-11-25 | $0.29431513 | $0.29431513 | $0.29431513 | $0.29431513 | $0.00 |
| 2022-11-24 | $0.29431513 | $0.29431513 | $0.29431513 | $0.29431513 | $0.00 |
| 2022-11-23 | $0.29819408 | $0.29819408 | $0.21500001 | $0.29431513 | $2.78 |
| 2022-11-22 | $0.29819408 | $0.29819408 | $0.29819408 | $0.29819408 | $0.00 |