Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAMAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 0.00000333 | -0.00000012 | -3.48% | 0.00000345 | 0.00000346 | 0.00000333 | 5.00 |
| Jun 23 2024 | 0.00000345 | 0.00 | 0.00% | 0.00000345 | 0.00000345 | 0.00000345 | 0.00 |
| Jun 22 2024 | 0.00000345 | 0.00 | 0.00% | 0.00000345 | 0.00000352 | 0.00000344 | 1.00 |
| Jun 21 2024 | 0.00000345 | -0.00000002 | -0.58% | 0.00000347 | 0.00000350 | 0.00000343 | 1.00 |
| Jun 20 2024 | 0.00000347 | 0.00000002 | 0.58% | 0.00000345 | 0.00000354 | 0.00000343 | 2.00 |
| Jun 19 2024 | 0.00000345 | 0.00000002 | 0.58% | 0.00000343 | 0.00000353 | 0.00000343 | 4.00 |
| Jun 18 2024 | 0.00000343 | -0.00000003 | -0.87% | 0.00000346 | 0.00000351 | 0.00000343 | 1.00 |
| Jun 17 2024 | 0.00000346 | -0.00000001 | -0.29% | 0.00000346 | 0.00000346 | 0.00000346 | 5.00 |
| Jun 16 2024 | 0.00000347 | -0.00000001 | -0.29% | 0.00000348 | 0.00000348 | 0.00000347 | 0.00 |
| Jun 15 2024 | 0.00000348 | -0.00000002 | -0.57% | 0.00000350 | 0.00000357 | 0.00000348 | 1.00 |
| Jun 14 2024 | 0.00000350 | -0.00000006 | -1.69% | 0.00000356 | 0.00000356 | 0.00000350 | 2.00 |
| Jun 13 2024 | 0.00000356 | -0.00000002 | -0.56% | 0.00000358 | 0.00000358 | 0.00000356 | 0.00 |
| Jun 12 2024 | 0.00000358 | 0.00 | 0.00% | 0.00000366 | 0.00000366 | 0.00000358 | 0.00 |
| Jun 11 2024 | 0.00000358 | 0.00 | 0.00% | 0.00000358 | 0.00000358 | 0.00000358 | 0.00 |
| Jun 10 2024 | 0.00000358 | -0.00000002 | -0.56% | 0.00000359 | 0.00000359 | 0.00000358 | 5.00 |
| Jun 09 2024 | 0.00000360 | -0.00000003 | -0.83% | 0.00000363 | 0.00000363 | 0.00000360 | 1.00 |
| Jun 08 2024 | 0.00000363 | -0.00000002 | -0.55% | 0.00000365 | 0.00000365 | 0.00000363 | 0.00 |
| Jun 07 2024 | 0.00000365 | -0.00000013 | -3.44% | 0.00000378 | 0.00000378 | 0.00000365 | 1.00 |
| Jun 06 2024 | 0.00000378 | 0.00000006 | 1.61% | 0.00000372 | 0.00000378 | 0.00000371 | 0.00 |
| Jun 05 2024 | 0.00000372 | 0.00 | 0.00% | 0.00000378 | 0.00000380 | 0.00000372 | 6.00 |
| Jun 04 2024 | 0.00000372 | -0.00000016 | -4.12% | 0.00000388 | 0.00000388 | 0.00000372 | 6.00 |
| Jun 03 2024 | 0.00000388 | -0.00000007 | -1.77% | 0.00000395 | 0.00000395 | 0.00000388 | 2.00 |
| Jun 02 2024 | 0.00000395 | -0.00000003 | -0.75% | 0.00000398 | 0.00000398 | 0.00000395 | 1.00 |
| Jun 01 2024 | 0.00000398 | -0.00000011 | -2.69% | 0.00000409 | 0.00000409 | 0.00000398 | 0.00 |
| May 31 2024 | 0.00000409 | 0.00000006 | 1.49% | 0.00000403 | 0.00000416 | 0.00000401 | 4.00 |
| May 30 2024 | 0.00000403 | -0.00000002 | -0.49% | 0.00000405 | 0.00000413 | 0.00000403 | 1.00 |
| May 29 2024 | 0.00000405 | -0.00000013 | -3.11% | 0.00000418 | 0.00000418 | 0.00000405 | 1.00 |
| May 28 2024 | 0.00000418 | 0.00000006 | 1.46% | 0.00000412 | 0.00000418 | 0.00000409 | 1.00 |
| May 27 2024 | 0.00000412 | -0.00000002 | -0.48% | 0.00000414 | 0.00000414 | 0.00000412 | 6.00 |
| May 26 2024 | 0.00000414 | -0.00000015 | -3.50% | 0.00000429 | 0.00000429 | 0.00000414 | 2.00 |
| May 25 2024 | 0.00000429 | 0.00000011 | 2.63% | 0.00000418 | 0.00000429 | 0.00000418 | 1.00 |
| May 24 2024 | 0.00000418 | -0.00000006 | -1.42% | 0.00000424 | 0.00000424 | 0.00000418 | 1.00 |
| May 23 2024 | 0.00000424 | 0.00000001 | 0.24% | 0.00000423 | 0.00000431 | 0.00000420 | 3.00 |
| May 22 2024 | 0.00000423 | -0.00000003 | -0.70% | 0.00000425 | 0.00000435 | 0.00000423 | 3.00 |
| May 21 2024 | 0.00000426 | -0.00000001 | -0.23% | 0.00000427 | 0.00000440 | 0.00000425 | 4.00 |
| May 20 2024 | 0.00000427 | 0.00000001 | 0.23% | 0.00000420 | 0.00000435 | 0.00000419 | 9.00 |
| May 19 2024 | 0.00000426 | 0.00000007 | 1.67% | 0.00000419 | 0.00000426 | 0.00000414 | 3.00 |
| May 18 2024 | 0.00000419 | 0.00 | 0.00% | 0.00000419 | 0.00000419 | 0.00000419 | 0.00 |
| May 17 2024 | 0.00000419 | -0.00000001 | -0.24% | 0.00000420 | 0.00000420 | 0.00000419 | 0.00 |
| May 16 2024 | 0.00000420 | 0.00 | 0.00% | 0.00000420 | 0.00000428 | 0.00000420 | 1.00 |
| May 15 2024 | 0.00000420 | -0.00000001 | -0.24% | 0.00000421 | 0.00000429 | 0.00000417 | 4.00 |
| May 14 2024 | 0.00000421 | 0.00000008 | 1.94% | 0.00000413 | 0.00000433 | 0.00000405 | 24.00 |
| May 13 2024 | 0.00000413 | -0.00000005 | -1.20% | 0.00000416 | 0.00000416 | 0.00000413 | 6.00 |
| May 12 2024 | 0.00000418 | -0.00000027 | -6.07% | 0.00000445 | 0.00000445 | 0.00000418 | 6.00 |
| May 11 2024 | 0.00000445 | 0.00000001 | 0.23% | 0.00000444 | 0.00000445 | 0.00000444 | 0.00 |
| May 10 2024 | 0.00000444 | -0.00000001 | -0.22% | 0.00000445 | 0.00000445 | 0.00000438 | 3.00 |
| May 09 2024 | 0.00000445 | 0.00 | 0.00% | 0.00000445 | 0.00000445 | 0.00000445 | 0.00 |
| May 08 2024 | 0.00000445 | 0.00000001 | 0.23% | 0.00000444 | 0.00000454 | 0.00000444 | 2.00 |
| May 07 2024 | 0.00000444 | 0.00000006 | 1.37% | 0.00000438 | 0.00000444 | 0.00000436 | 1.00 |
| May 06 2024 | 0.00000438 | -0.00000005 | -1.13% | 0.00000452 | 0.00000452 | 0.00000438 | 6.00 |
| May 05 2024 | 0.00000443 | 0.00000001 | 0.23% | 0.00000442 | 0.00000448 | 0.00000434 | 5.00 |
| May 04 2024 | 0.00000442 | 0.00000001 | 0.23% | 0.00000441 | 0.00000444 | 0.00000433 | 2.00 |
| May 03 2024 | 0.00000441 | -0.00000025 | -5.36% | 0.00000466 | 0.00000466 | 0.00000438 | 2.00 |
| May 02 2024 | 0.00000466 | 0.00000012 | 2.64% | 0.00000454 | 0.00000466 | 0.00000453 | 2.00 |
| May 01 2024 | 0.00000454 | -0.00000020 | -4.22% | 0.00000474 | 0.00000475 | 0.00000429 | 53.00 |
| Apr 30 2024 | 0.00000474 | 0.00000012 | 2.60% | 0.00000462 | 0.00000486 | 0.00000448 | 20.00 |
| Apr 29 2024 | 0.00000462 | 0.00000004 | 0.87% | 0.00000449 | 0.00000462 | 0.00000448 | 8.00 |
| Apr 28 2024 | 0.00000458 | 0.00000013 | 2.92% | 0.00000445 | 0.00000458 | 0.00000445 | 1.00 |
| Apr 27 2024 | 0.00000445 | -0.00000018 | -3.89% | 0.00000463 | 0.00000470 | 0.00000445 | 9.00 |
| Apr 26 2024 | 0.00000463 | -0.00000011 | -2.32% | 0.00000474 | 0.00000475 | 0.00000463 | 1.00 |
| Apr 25 2024 | 0.00000474 | 0.00000019 | 4.18% | 0.00000465 | 0.00000474 | 0.00000458 | 3.00 |
| Apr 24 2024 | 0.00000455 | 0.00000001 | 0.22% | 0.00000454 | 0.00000465 | 0.00000447 | 11.00 |
| Apr 23 2024 | 0.00000454 | -0.00000004 | -0.87% | 0.00000458 | 0.00000458 | 0.00000444 | 4.00 |
| Apr 22 2024 | 0.00000458 | 0.00000012 | 2.69% | 0.00000445 | 0.00000458 | 0.00000442 | 8.00 |
| Apr 21 2024 | 0.00000446 | -0.00000004 | -0.89% | 0.00000450 | 0.00000456 | 0.00000442 | 2.00 |
| Apr 20 2024 | 0.00000450 | 0.00000010 | 2.27% | 0.00000440 | 0.00000450 | 0.00000440 | 1.00 |
| Apr 19 2024 | 0.00000440 | -0.00000013 | -2.87% | 0.00000453 | 0.00000455 | 0.00000440 | 3.00 |
| Apr 18 2024 | 0.00000453 | -0.00000004 | -0.88% | 0.00000457 | 0.00000461 | 0.00000452 | 3.00 |
| Apr 17 2024 | 0.00000457 | -0.00000012 | -2.56% | 0.00000469 | 0.00000472 | 0.00000457 | 2.00 |
| Apr 16 2024 | 0.00000469 | 0.00000009 | 1.96% | 0.00000460 | 0.00000471 | 0.00000449 | 9.00 |
| Apr 15 2024 | 0.00000460 | 0.00000011 | 2.45% | 0.00000459 | 0.00000460 | 0.00000446 | 10.00 |
| Apr 14 2024 | 0.00000449 | 0.00 | 0.00% | 0.00000449 | 0.00000458 | 0.00000449 | 0.00 |
| Apr 13 2024 | 0.00000449 | -0.00000019 | -4.06% | 0.00000468 | 0.00000468 | 0.00000449 | 6.00 |
| Apr 12 2024 | 0.00000468 | -0.00000002 | -0.43% | 0.00000470 | 0.00000477 | 0.00000460 | 5.00 |
| Apr 11 2024 | 0.00000470 | 0.00000002 | 0.43% | 0.00000468 | 0.00000470 | 0.00000462 | 2.00 |
| Apr 10 2024 | 0.00000468 | -0.00000003 | -0.64% | 0.00000471 | 0.00000479 | 0.00000468 | 2.00 |
| Apr 09 2024 | 0.00000471 | -0.00000005 | -1.05% | 0.00000476 | 0.00000484 | 0.00000471 | 2.00 |
| Apr 08 2024 | 0.00000476 | -0.00000001 | -0.21% | 0.00000476 | 0.00000476 | 0.00000476 | 5.00 |
| Apr 07 2024 | 0.00000477 | 0.00000010 | 2.14% | 0.00000467 | 0.00000480 | 0.00000461 | 11.00 |
| Apr 06 2024 | 0.00000467 | -0.00000002 | -0.43% | 0.00000469 | 0.00000477 | 0.00000467 | 0.00 |
| Apr 05 2024 | 0.00000469 | -0.00000011 | -2.29% | 0.00000480 | 0.00000480 | 0.00000469 | 1.00 |
| Apr 04 2024 | 0.00000480 | 0.00000007 | 1.48% | 0.00000473 | 0.00000480 | 0.00000469 | 2.00 |
| Apr 03 2024 | 0.00000473 | -0.00000017 | -3.47% | 0.00000490 | 0.00000491 | 0.00000473 | 3.00 |
| Apr 02 2024 | 0.00000490 | 0.00000009 | 1.87% | 0.00000481 | 0.00000492 | 0.00000480 | 3.00 |
| Apr 01 2024 | 0.00000481 | -0.00000015 | -3.02% | 0.00000498 | 0.00000498 | 0.00000481 | 8.00 |
| Mar 31 2024 | 0.00000496 | 0.00000002 | 0.40% | 0.00000494 | 0.00000496 | 0.00000486 | 1.00 |
| Mar 30 2024 | 0.00000494 | 0.00000002 | 0.41% | 0.00000492 | 0.00000494 | 0.00000485 | 2.00 |
| Mar 29 2024 | 0.00000492 | -0.00000008 | -1.60% | 0.00000500 | 0.00000503 | 0.00000492 | 3.00 |
| Mar 28 2024 | 0.00000500 | -0.00000005 | -0.99% | 0.00000505 | 0.00000505 | 0.00000500 | 0.00 |
| Mar 27 2024 | 0.00000505 | -0.00000013 | -2.51% | 0.00000518 | 0.00000518 | 0.00000505 | 5.00 |
