Sharplink Gaming

SBET
🏛️ usa →
17.26
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.51 2.69 2.47 2.65 0.4M
2021-12-30 2.38 2.56 2.35 2.52 0.6M
2021-12-29 2.33 2.43 2.26 2.33 0.8M
2021-12-28 2.39 2.43 2.21 2.30 0.5M
2021-12-27 2.50 2.50 2.36 2.43 0.6M
2021-12-23 2.37 2.83 2.31 2.52 1.9M
2021-12-22 2.27 2.44 2.25 2.34 0.6M
2021-12-21 2.23 2.43 2.18 2.27 0.9M
2021-12-20 2.25 2.31 2.11 2.19 0.4M
2021-12-17 2.30 2.40 2.17 2.33 0.3M
2021-12-16 2.47 2.51 2.28 2.32 0.2M
2021-12-15 2.45 2.49 2.24 2.44 0.5M
2021-12-14 2.41 2.50 2.35 2.43 0.3M
2021-12-13 2.60 2.66 2.46 2.48 0.3M
2021-12-10 2.56 2.67 2.46 2.65 0.3M
2021-12-09 2.69 2.76 2.56 2.60 0.2M
2021-12-08 2.54 2.73 2.41 2.71 0.7M
2021-12-07 2.50 2.62 2.45 2.54 0.6M
2021-12-06 2.29 2.48 2.14 2.41 0.5M
2021-12-03 2.75 2.75 2.25 2.29 1.3M
2021-12-02 2.90 2.90 2.65 2.75 0.7M
2021-12-01 3.01 3.13 2.76 2.87 0.8M
2021-11-30 3.08 3.08 2.83 2.96 0.3M
2021-11-29 3.02 3.09 2.87 3.09 0.3M
2021-11-26 2.94 3.00 2.83 2.95 0.1M
2021-11-24 2.90 3.13 2.78 3.04 0.6M
2021-11-23 3.09 3.09 2.82 2.94 0.4M
2021-11-22 3.23 3.24 2.86 3.09 1.0M
2021-11-19 3.44 3.44 3.24 3.25 0.7M
2021-11-18 3.76 3.77 3.40 3.47 1.2M
2021-11-17 3.75 3.88 3.61 3.76 2.4M
2021-11-16 3.91 4.20 3.66 4.12 5.2M
2021-11-15 3.69 3.78 3.61 3.71 0.5M
2021-11-12 3.73 3.79 3.61 3.70 0.8M
2021-11-11 3.73 3.79 3.63 3.67 0.4M
2021-11-10 3.85 3.85 3.60 3.65 0.9M
2021-11-09 4.00 4.01 3.80 3.91 1.2M
2021-11-08 3.97 4.21 3.88 4.06 1.4M
2021-11-05 4.22 4.22 3.84 3.92 2.9M
2021-11-04 3.78 4.50 3.62 4.40 4.9M
2021-11-03 3.75 3.84 3.67 3.80 0.4M
2021-11-02 3.79 3.92 3.70 3.75 0.8M
2021-11-01 3.70 3.85 3.63 3.78 0.6M
2021-10-29 3.60 3.75 3.56 3.67 0.3M
2021-10-28 3.69 3.71 3.56 3.62 0.3M
2021-10-27 3.81 3.85 3.64 3.65 0.5M
2021-10-26 3.75 4.17 3.65 3.81 2.0M
2021-10-25 3.78 4.01 3.63 3.72 2.1M
2021-10-22 3.83 3.95 3.68 3.74 1.4M
2021-10-21 4.02 4.16 3.85 3.94 1.2M
2021-10-20 4.21 4.24 4.07 4.12 0.5M
2021-10-19 4.30 4.43 4.17 4.20 1.1M
2021-10-18 4.18 4.30 4.14 4.24 0.5M
2021-10-15 4.33 4.34 4.19 4.20 0.4M
2021-10-14 4.35 4.57 4.27 4.29 1.1M
2021-10-13 4.40 4.43 4.19 4.32 0.7M
2021-10-12 4.24 4.43 4.13 4.34 0.8M
2021-10-11 4.43 4.45 4.19 4.22 0.7M
2021-10-08 4.46 4.56 4.24 4.45 1.5M
2021-10-07 4.93 5.25 4.47 4.56 5.8M
2021-10-06 4.41 4.96 4.12 4.58 8.2M
2021-10-05 4.50 4.65 4.12 4.41 1.7M
2021-10-04 4.62 4.69 4.41 4.47 0.7M
2021-10-01 4.57 4.69 4.35 4.63 0.6M
2021-09-30 4.81 4.81 4.54 4.58 0.4M
2021-09-29 4.67 5.01 4.56 4.76 1.0M
2021-09-28 4.82 4.82 4.58 4.65 0.3M
2021-09-27 4.83 5.00 4.71 4.88 0.3M
2021-09-24 5.01 5.07 4.72 4.90 0.4M
2021-09-23 4.82 5.35 4.75 5.15 1.1M
2021-09-22 4.77 4.85 4.56 4.74 0.8M
2021-09-21 4.75 4.99 4.60 4.82 0.6M
2021-09-20 4.75 4.89 4.39 4.68 1.0M
2021-09-17 5.09 5.09 4.83 5.03 0.7M
2021-09-16 5.27 5.34 5.01 5.05 0.4M
2021-09-15 4.96 5.34 4.92 5.21 1.0M
2021-09-14 5.43 5.45 4.88 4.98 1.3M
2021-09-13 5.75 5.75 5.28 5.49 1.1M
2021-09-10 5.97 6.02 5.71 5.76 0.6M
2021-09-09 5.85 6.10 5.75 5.97 1.4M
2021-09-08 6.15 6.52 5.72 5.93 1.6M
2021-09-07 6.00 6.30 5.91 6.28 1.5M
2021-09-03 5.74 5.84 5.41 5.81 1.6M
2021-09-02 5.75 5.97 5.63 5.71 1.0M
2021-09-01 6.23 6.23 5.63 5.80 1.5M
2021-08-31 6.11 6.20 5.71 6.04 1.9M
2021-08-30 7.00 7.02 6.02 6.11 3.9M
2021-08-27 6.30 6.87 5.83 6.82 10.0M
2021-08-26 5.17 5.61 4.91 5.59 1.2M
2021-08-25 5.30 5.37 5.06 5.17 0.3M
2021-08-24 4.80 5.22 4.76 5.19 0.8M
2021-08-23 4.61 4.80 4.54 4.75 0.3M
2021-08-20 4.45 4.84 4.40 4.57 0.6M
2021-08-19 5.38 5.49 4.34 4.50 1.2M
2021-08-18 5.32 5.59 5.13 5.41 0.9M
2021-08-17 5.40 5.50 5.11 5.30 0.6M
2021-08-16 5.90 5.93 5.44 5.60 0.7M
2021-08-13 6.30 6.34 5.90 5.95 0.6M
2021-08-12 6.53 6.53 6.16 6.35 0.5M
2021-08-11 6.46 6.65 6.34 6.49 0.7M
2021-08-10 6.88 6.88 6.37 6.45 0.8M
2021-08-09 6.81 7.09 6.72 6.82 0.9M
2021-08-06 6.62 6.95 6.55 6.63 0.6M
2021-08-05 6.39 6.70 6.26 6.54 0.7M
2021-08-04 6.63 6.75 6.22 6.40 0.6M
2021-08-03 6.41 6.85 6.32 6.56 0.9M
2021-08-02 6.90 7.05 6.31 6.31 0.6M
2021-07-30 6.72 6.90 6.42 6.63 0.5M
2021-07-29 6.16 7.25 6.01 6.65 1.5M
2021-07-28 5.85 5.95 5.51 5.80 0.2M