Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SDAOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 0.3385 | 0.0013 | 0.39% | 0.3372 | 0.345 | 0.3265 | 95,878.00 |
| Jun 23 2024 | 0.3372 | -0.0129 | -3.68% | 0.350 | 0.3619 | 0.3312 | 65,250.00 |
| Jun 22 2024 | 0.3501 | 0.0049 | 1.42% | 0.3456 | 0.3558 | 0.345 | 52,374.00 |
| Jun 21 2024 | 0.3452 | -0.0051 | -1.46% | 0.3503 | 0.3549 | 0.332 | 60,883.00 |
| Jun 20 2024 | 0.3503 | -0.0207 | -5.58% | 0.3709 | 0.3714 | 0.3489 | 80,330.00 |
| Jun 19 2024 | 0.371 | 0.0073 | 2.01% | 0.3636 | 0.3793 | 0.3473 | 124,136.00 |
| Jun 18 2024 | 0.3637 | 0.008 | 2.25% | 0.3557 | 0.369 | 0.3281 | 207,360.00 |
| Jun 17 2024 | 0.3557 | -0.0213 | -5.65% | 0.3769 | 0.3847 | 0.3506 | 110,732.00 |
| Jun 16 2024 | 0.377 | 0.0045 | 1.21% | 0.3722 | 0.3847 | 0.3598 | 59,382.00 |
| Jun 15 2024 | 0.3725 | 0.0052 | 1.42% | 0.3686 | 0.400 | 0.3576 | 55,320.00 |
| Jun 14 2024 | 0.3673 | 0.0016 | 0.44% | 0.365 | 0.3809 | 0.3461 | 139,600.00 |
| Jun 13 2024 | 0.3657 | -0.0144 | -3.79% | 0.3801 | 0.3821 | 0.3587 | 113,013.00 |
| Jun 12 2024 | 0.3801 | 0.0062 | 1.66% | 0.3731 | 0.3937 | 0.3701 | 98,884.00 |
| Jun 11 2024 | 0.3739 | -0.0228 | -5.75% | 0.3975 | 0.3987 | 0.372 | 110,381.00 |
| Jun 10 2024 | 0.3967 | -0.0242 | -5.75% | 0.4202 | 0.427 | 0.3942 | 106,592.00 |
| Jun 09 2024 | 0.4209 | 0.003 | 0.72% | 0.418 | 0.4309 | 0.4017 | 80,655.00 |
| Jun 08 2024 | 0.4179 | 0.0125 | 3.08% | 0.4141 | 0.4246 | 0.405 | 78,947.00 |
| Jun 07 2024 | 0.4054 | -0.0441 | -9.81% | 0.4511 | 0.4761 | 0.405 | 130,799.00 |
| Jun 06 2024 | 0.4495 | -0.0054 | -1.19% | 0.4548 | 0.473 | 0.4385 | 133,451.00 |
| Jun 05 2024 | 0.4549 | 0.0269 | 6.29% | 0.4289 | 0.4622 | 0.4065 | 251,648.00 |
| Jun 04 2024 | 0.428 | 0.0053 | 1.25% | 0.4222 | 0.4633 | 0.405 | 143,448.00 |
| Jun 03 2024 | 0.4227 | -0.0254 | -5.67% | 0.4485 | 0.4504 | 0.4221 | 91,535.00 |
| Jun 02 2024 | 0.4481 | -0.0043 | -0.95% | 0.449 | 0.4582 | 0.4264 | 107,729.00 |
| Jun 01 2024 | 0.4524 | 0.0094 | 2.12% | 0.4415 | 0.4599 | 0.4349 | 78,609.00 |
| May 31 2024 | 0.443 | -0.0033 | -0.74% | 0.4471 | 0.4559 | 0.433 | 105,011.00 |
| May 30 2024 | 0.4463 | -0.0104 | -2.28% | 0.4566 | 0.4771 | 0.4393 | 117,077.00 |
| May 29 2024 | 0.4567 | -0.0201 | -4.22% | 0.4763 | 0.4777 | 0.4423 | 233,305.00 |
| May 28 2024 | 0.4768 | -0.0334 | -6.55% | 0.5127 | 0.5139 | 0.4752 | 153,583.00 |
| May 27 2024 | 0.5102 | -0.0088 | -1.70% | 0.521 | 0.5497 | 0.5063 | 113,538.00 |
| May 26 2024 | 0.519 | -0.0093 | -1.76% | 0.5293 | 0.5472 | 0.513 | 48,758.00 |
| May 25 2024 | 0.5283 | -0.0152 | -2.80% | 0.5456 | 0.5488 | 0.5125 | 141,194.00 |
| May 24 2024 | 0.5435 | -0.010 | -1.81% | 0.5545 | 0.5564 | 0.5315 | 60,179.00 |
| May 23 2024 | 0.5535 | -0.016 | -2.81% | 0.5689 | 0.5749 | 0.5457 | 83,013.00 |
| May 22 2024 | 0.5695 | -0.0336 | -5.57% | 0.6016 | 0.6216 | 0.5667 | 72,788.00 |
| May 21 2024 | 0.6031 | -0.0157 | -2.54% | 0.6121 | 0.640 | 0.585 | 99,561.00 |
| May 20 2024 | 0.6188 | 0.0519 | 9.16% | 0.568 | 0.6235 | 0.5623 | 94,911.00 |
| May 19 2024 | 0.5669 | -0.0239 | -4.05% | 0.5888 | 0.600 | 0.5655 | 53,638.00 |
| May 18 2024 | 0.5908 | 0.024 | 4.23% | 0.5678 | 0.6037 | 0.5585 | 79,589.00 |
| May 17 2024 | 0.5668 | 0.0362 | 6.82% | 0.5319 | 0.5765 | 0.5307 | 81,492.00 |
| May 16 2024 | 0.5306 | -0.0151 | -2.77% | 0.5457 | 0.5533 | 0.5247 | 87,401.00 |
| May 15 2024 | 0.5457 | 0.0349 | 6.83% | 0.5122 | 0.5601 | 0.5066 | 56,573.00 |
| May 14 2024 | 0.5108 | -0.0262 | -4.88% | 0.5372 | 0.5514 | 0.5108 | 65,724.00 |
| May 13 2024 | 0.537 | -0.0125 | -2.27% | 0.5465 | 0.5629 | 0.5332 | 85,129.00 |
| May 12 2024 | 0.5495 | -0.0277 | -4.80% | 0.5772 | 0.5842 | 0.5467 | 51,887.00 |
| May 11 2024 | 0.5772 | -0.0119 | -2.02% | 0.590 | 0.5916 | 0.5634 | 38,619.00 |
| May 10 2024 | 0.5891 | -0.0323 | -5.20% | 0.6204 | 0.6312 | 0.5727 | 81,627.00 |
| May 09 2024 | 0.6214 | 0.0169 | 2.80% | 0.6028 | 0.6307 | 0.600 | 75,768.00 |
| May 08 2024 | 0.6045 | -0.041 | -6.35% | 0.6455 | 0.6542 | 0.6025 | 83,181.00 |
| May 07 2024 | 0.6455 | -0.0207 | -3.11% | 0.664 | 0.6932 | 0.6408 | 54,865.00 |
| May 06 2024 | 0.6662 | 0.0026 | 0.39% | 0.6644 | 0.7073 | 0.638 | 90,190.00 |
| May 05 2024 | 0.6636 | 0.0259 | 4.06% | 0.6392 | 0.6672 | 0.6355 | 63,090.00 |
| May 04 2024 | 0.6377 | 0.0024 | 0.38% | 0.6368 | 0.6497 | 0.6228 | 73,084.00 |
| May 03 2024 | 0.6353 | 0.00 | 0.00% | 0.6332 | 0.6479 | 0.6164 | 82,555.00 |
| May 02 2024 | 0.6353 | 0.0232 | 3.79% | 0.6148 | 0.6424 | 0.5948 | 67,047.00 |
| May 01 2024 | 0.6121 | -0.0089 | -1.43% | 0.6209 | 0.6227 | 0.5758 | 111,991.00 |
| Apr 30 2024 | 0.621 | -0.0555 | -8.20% | 0.6785 | 0.6942 | 0.5917 | 118,800.00 |
| Apr 29 2024 | 0.6765 | -0.0315 | -4.45% | 0.7108 | 0.7353 | 0.6504 | 75,877.00 |
| Apr 28 2024 | 0.708 | 0.0066 | 0.94% | 0.7058 | 0.7471 | 0.680 | 35,787.00 |
| Apr 27 2024 | 0.7014 | 0.032 | 4.78% | 0.6706 | 0.7068 | 0.643 | 41,661.00 |
| Apr 26 2024 | 0.6694 | -0.0204 | -2.96% | 0.6898 | 0.7014 | 0.6647 | 51,642.00 |
| Apr 25 2024 | 0.6898 | 0.0036 | 0.52% | 0.6951 | 0.7091 | 0.6766 | 51,265.00 |
| Apr 24 2024 | 0.6862 | -0.060 | -8.04% | 0.7456 | 0.750 | 0.6816 | 85,245.00 |
| Apr 23 2024 | 0.7462 | 0.0159 | 2.18% | 0.732 | 0.7691 | 0.7131 | 107,832.00 |
| Apr 22 2024 | 0.7303 | 0.0554 | 8.21% | 0.6776 | 0.739 | 0.6668 | 73,525.00 |
| Apr 21 2024 | 0.6749 | -0.0546 | -7.48% | 0.7262 | 0.7299 | 0.6687 | 61,723.00 |
| Apr 20 2024 | 0.7295 | 0.0714 | 10.85% | 0.6607 | 0.7298 | 0.6519 | 98,642.00 |
| Apr 19 2024 | 0.6581 | 0.0438 | 7.13% | 0.6143 | 0.665 | 0.573 | 188,528.00 |
| Apr 18 2024 | 0.6143 | 0.0204 | 3.43% | 0.5948 | 0.6653 | 0.590 | 86,086.00 |
| Apr 17 2024 | 0.5939 | -0.0351 | -5.58% | 0.625 | 0.632 | 0.5895 | 74,597.00 |
| Apr 16 2024 | 0.629 | -0.007 | -1.10% | 0.6376 | 0.6464 | 0.5973 | 125,791.00 |
| Apr 15 2024 | 0.636 | -0.0475 | -6.95% | 0.6844 | 0.7322 | 0.6308 | 129,347.00 |
| Apr 14 2024 | 0.6835 | 0.0325 | 4.99% | 0.6438 | 0.6994 | 0.6129 | 156,777.00 |
| Apr 13 2024 | 0.651 | -0.0632 | -8.85% | 0.7153 | 0.7247 | 0.6043 | 203,106.00 |
| Apr 12 2024 | 0.7142 | -0.0636 | -8.18% | 0.7779 | 0.7896 | 0.6974 | 167,002.00 |
| Apr 11 2024 | 0.7778 | 0.0129 | 1.69% | 0.7661 | 0.8007 | 0.730 | 108,676.00 |
| Apr 10 2024 | 0.7649 | -0.0272 | -3.43% | 0.7945 | 0.8311 | 0.737 | 138,256.00 |
| Apr 09 2024 | 0.7921 | -0.0637 | -7.44% | 0.8581 | 0.898 | 0.7809 | 116,117.00 |
| Apr 08 2024 | 0.8558 | 0.0203 | 2.43% | 0.8341 | 0.8748 | 0.7905 | 110,162.00 |
| Apr 07 2024 | 0.8355 | -0.0073 | -0.87% | 0.8557 | 0.8879 | 0.7875 | 116,351.00 |
| Apr 06 2024 | 0.8428 | -0.0368 | -4.18% | 0.8683 | 0.9046 | 0.8291 | 75,334.00 |
| Apr 05 2024 | 0.8796 | -0.024 | -2.66% | 0.9035 | 0.9053 | 0.832 | 100,887.00 |
| Apr 04 2024 | 0.9036 | 0.0154 | 1.73% | 0.8921 | 0.9371 | 0.8821 | 120,366.00 |
| Apr 03 2024 | 0.8882 | -0.0564 | -5.97% | 0.9467 | 0.9489 | 0.8717 | 101,248.00 |
| Apr 02 2024 | 0.9446 | -0.0309 | -3.17% | 0.9668 | 0.9759 | 0.9021 | 182,160.00 |
| Apr 01 2024 | 0.9755 | -0.0235 | -2.35% | 0.999 | 1.02 | 0.9251 | 114,696.00 |
| Mar 31 2024 | 0.999 | -0.0274 | -2.67% | 1.03 | 1.04 | 0.9701 | 124,900.00 |
| Mar 30 2024 | 1.03 | -0.050 | -4.68% | 1.08 | 1.13 | 1.00 | 136,007.00 |
| Mar 29 2024 | 1.08 | 0.00 | 0.00% | 1.07 | 1.08 | 0.965 | 160,712.00 |
| Mar 28 2024 | 1.08 | 0.050 | 5.32% | 1.02 | 1.08 | 1.00 | 244,667.00 |
| Mar 27 2024 | 1.02 | 0.060 | 6.31% | 0.9464 | 1.07 | 0.9286 | 209,192.00 |
