CurrencyBeacon logo}}

Crypto Rate Dashboard

Sombra Price Chart

SMBR/USD
$0.006009
0.00%

SMBR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-02-05 $0.06546106 $0.06788157 $0.06228059 $0.06306444 $32,476.29
2023-02-04 $0.06371401 $0.07380365 $0.05846163 $0.06543994 $57,792.22
2023-02-03 $0.04048776 $0.08710588 $0.0400913 $0.06375457 $250,032.02
2023-02-02 $0.03684374 $0.04088898 $0.03673496 $0.04046418 $28,699.12
2023-02-01 $0.03687606 $0.03723112 $0.03513189 $0.03684376 $6,749.52
2023-01-31 $0.03369699 $0.0395709 $0.03333861 $0.03691612 $16,473.81
2023-01-30 $0.03153808 $0.03403581 $0.03146382 $0.03369323 $22,259.53
2023-01-29 $0.02996668 $0.03167442 $0.02987597 $0.03156142 $891.97
2023-01-28 $0.03044008 $0.03068958 $0.02970993 $0.02995317 $2,291.45
2023-01-27 $0.03019618 $0.03074288 $0.02949949 $0.0304339 $1,860.07
2023-01-26 $0.02982461 $0.0304147 $0.02945027 $0.03019529 $6,024.79
2023-01-25 $0.02982383 $0.03024923 $0.02888097 $0.02986726 $3,773.25
2023-01-24 $0.03028427 $0.0315945 $0.02977653 $0.02981452 $2,409.55
2023-01-23 $0.03011961 $0.0305144 $0.02986233 $0.03031132 $2,608.74
2023-01-22 $0.03025983 $0.0311151 $0.02991675 $0.03012273 $2,607.28
2023-01-21 $0.03131529 $0.03161918 $0.03024368 $0.03025811 $7,861.46
2023-01-20 $0.03086276 $0.03131237 $0.02876138 $0.03131237 $10,354.79
2023-01-19 $0.03081854 $0.03129443 $0.03017567 $0.03088576 $5,258.13
2023-01-18 $0.03236635 $0.03279844 $0.03071228 $0.03080505 $2,193.50
2023-01-17 $0.03462895 $0.03470329 $0.03240369 $0.03240369 $7,080.59
2023-01-16 $0.03510702 $0.03578775 $0.03286475 $0.03460839 $18,933.63
2023-01-15 $0.03489692 $0.03518877 $0.03379343 $0.0350929 $3,591.50
2023-01-14 $0.03178534 $0.03765476 $0.03177447 $0.03492602 $27,826.07
2023-01-13 $0.03029032 $0.0320218 $0.03017762 $0.03178085 $5,975.05
2023-01-12 $0.0293785 $0.03044668 $0.02931511 $0.03028772 $2,432.49
2023-01-11 $0.02969938 $0.03033386 $0.02879444 $0.02940253 $12,063.71
2023-01-10 $0.0289075 $0.02989095 $0.02866407 $0.02970145 $15,542.99
2023-01-09 $0.02838778 $0.02999867 $0.02838778 $0.0289141 $7,981.54
2023-01-08 $0.02819768 $0.02853507 $0.02772101 $0.02835572 $4,898.33
2023-01-07 $0.02880398 $0.02898846 $0.0281745 $0.0281947 $3,562.02