SBETON Historical USD Price
Daily close · Nov 15, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $9.93 | $10.16 | $9.48 | $9.64 | $15,267.34 |
| 2026-09-24 | $9.85 | $10.01 | $9.62 | $9.93 | $15,430.26 |
| 2026-09-23 | $10.06 | $10.36 | $9.75 | $9.85 | $10,036.08 |
| 2026-09-22 | $10.00 | $10.38 | $9.64 | $10.27 | $11,033.90 |
| 2026-09-21 | $9.30 | $10.15 | $9.30 | $10.00 | $16,425.28 |
| 2026-09-20 | $9.27 | $9.52 | $9.08 | $9.30 | $243.34 |
| 2026-09-19 | $9.28 | $9.52 | $9.03 | $9.27 | $489.27 |
| 2026-09-18 | $8.22 | $9.43 | $8.13 | $9.28 | $9,871.44 |
| 2026-09-17 | $8.05 | $8.57 | $8.03 | $8.27 | $17,324.99 |
| 2026-09-16 | $8.07 | $8.42 | $7.84 | $8.05 | $11,406.55 |
| 2026-09-15 | $9.07 | $9.07 | $8.16 | $8.19 | $9,918.11 |
| 2026-09-14 | $8.91 | $9.31 | $8.59 | $9.02 | $12,543.77 |
| 2026-09-13 | $8.77 | $9.24 | $8.77 | $8.92 | $4,437.12 |
| 2026-09-12 | $8.87 | $9.24 | $8.69 | $8.86 | $2,904.23 |
| 2026-09-11 | $8.43 | $9.43 | $8.34 | $8.87 | $15,913.91 |
| 2026-09-10 | $8.52 | $8.74 | $8.31 | $8.38 | $11,989.64 |
| 2026-09-09 | $8.84 | $9.04 | $8.50 | $8.52 | $12,746.15 |
| 2026-09-08 | $8.62 | $8.90 | $8.46 | $8.84 | $9,745.21 |
| 2026-09-07 | $8.68 | $8.89 | $8.53 | $8.62 | $443.04 |
| 2026-09-06 | $8.63 | $8.70 | $8.61 | $8.68 | $891.91 |
| 2026-09-05 | $8.69 | $8.69 | $8.61 | $8.63 | $1,406.39 |
| 2026-09-04 | $8.90 | $8.97 | $8.36 | $8.69 | $14,871.61 |
| 2026-09-03 | $8.13 | $8.97 | $8.03 | $8.90 | $14,594.45 |
| 2026-09-02 | $8.17 | $8.24 | $7.92 | $8.09 | $26,004.55 |
| 2026-09-01 | $8.67 | $8.71 | $8.12 | $8.17 | $10,708.57 |
| 2026-08-31 | $8.29 | $8.63 | $8.07 | $8.54 | $22,520.04 |
| 2026-08-30 | $8.17 | $8.21 | $8.13 | $8.15 | $2,595.21 |
| 2026-08-29 | $8.18 | $8.21 | $8.15 | $8.17 | $2,710.35 |
| 2026-08-28 | $8.81 | $9.01 | $8.10 | $8.18 | $26,375.53 |
| 2026-08-27 | $8.39 | $9.02 | $8.27 | $8.80 | $28,853.51 |