CurrencyBeacon logo}}

Crypto Rate Dashboard

Saber Price Chart

SBR/USD
$0.000409
-8.76%

SBR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-11-17 $0.00130576 $0.00133917 $0.00130576 $0.00132088 $56,423.38
2022-11-16 $0.0013619 $0.0013735 $0.00129564 $0.00130495 $62,333.44
2022-11-15 $0.00135497 $0.00137574 $0.00133048 $0.00136324 $61,686.45
2022-11-14 $0.00131035 $0.00142474 $0.00129835 $0.0013528 $71,258.83
2022-11-13 $0.00133919 $0.00135696 $0.00129476 $0.00131008 $95,411.61
2022-11-12 $0.00140145 $0.00143595 $0.00132987 $0.00134393 $93,749.12
2022-11-11 $0.00151328 $0.0015265 $0.00138343 $0.00140008 $89,718.38
2022-11-10 $0.00136768 $0.00153058 $0.00131089 $0.00151081 $109,643.26
2022-11-09 $0.00171359 $0.00179952 $0.00128675 $0.00132982 $97,321.31
2022-11-08 $0.00197017 $0.00197048 $0.00169245 $0.0017293 $108,976.05
2022-11-07 $0.00206315 $0.00206315 $0.0019292 $0.00197067 $118,758.69
2022-11-06 $0.0022546 $0.00280382 $0.00197305 $0.00206188 $174,002.22
2022-11-05 $0.002108 $0.00227033 $0.00210382 $0.00226164 $98,676.84
2022-11-04 $0.00215371 $0.0021674 $0.00202707 $0.00210418 $108,178.19
2022-11-03 $0.00220463 $0.00222946 $0.00213479 $0.00215417 $102,745.41
2022-11-02 $0.00231856 $0.00233561 $0.00220207 $0.0022035 $117,375.11
2022-11-01 $0.00220612 $0.00239707 $0.00212213 $0.00232207 $168,544.73
2022-10-31 $0.00198479 $0.00221788 $0.00197567 $0.00220907 $134,090.38
2022-10-30 $0.00193814 $0.00198488 $0.00191247 $0.00198466 $104,507.78
2022-10-29 $0.00197543 $0.00200621 $0.00190774 $0.00193757 $99,749.66
2022-10-28 $0.00198361 $0.00200735 $0.00194075 $0.00197328 $90,358.77
2022-10-27 $0.001988 $0.0020279 $0.00197961 $0.00198295 $101,397.00
2022-10-26 $0.00200152 $0.00203693 $0.00194033 $0.00199523 $104,630.80
2022-10-25 $0.001969 $0.002028 $0.00196531 $0.00200344 $91,263.28
2022-10-24 $0.00190624 $0.00197906 $0.0018845 $0.00197011 $92,158.94
2022-10-23 $0.0019165 $0.0019655 $0.001887 $0.00190388 $102,087.78
2022-10-22 $0.00193085 $0.0019535 $0.00189135 $0.0019165 $83,191.92
2022-10-21 $0.001927 $0.0019565 $0.0018795 $0.00192413 $85,982.71
2022-10-20 $0.00195472 $0.00197018 $0.00188 $0.0019305 $83,118.68
2022-10-19 $0.00209375 $0.00211352 $0.00195467 $0.00195467 $91,440.89