Register to chat with like-minded investors on our interactive forums.
SAMOOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.008499 | 0.000558 | 7.03% | 0.008003 | 0.008855 | 0.008003 | 14,236,888.00 |
| May 21 2024 | 0.007941 | -0.000278 | -3.38% | 0.008229 | 0.008379 | 0.007849 | 7,903,355.00 |
| May 20 2024 | 0.008219 | 0.000696 | 9.25% | 0.007546 | 0.008323 | 0.007467 | 8,062,266.00 |
| May 19 2024 | 0.007523 | -0.000508 | -6.33% | 0.008029 | 0.008083 | 0.007501 | 7,723,737.00 |
| May 18 2024 | 0.008031 | -0.000237 | -2.87% | 0.008277 | 0.008545 | 0.007961 | 6,377,223.00 |
| May 17 2024 | 0.008268 | 0.000116 | 1.42% | 0.00816 | 0.00855 | 0.00798 | 7,491,539.00 |
| May 16 2024 | 0.008152 | -0.000605 | -6.91% | 0.008778 | 0.009079 | 0.008109 | 10,613,843.00 |
| May 15 2024 | 0.008757 | 0.000301 | 3.56% | 0.008452 | 0.0089 | 0.007927 | 13,048,044.00 |
| May 14 2024 | 0.008456 | 0.000558 | 7.07% | 0.007898 | 0.009062 | 0.007898 | 11,279,491.00 |
| May 13 2024 | 0.007898 | 0.000554 | 7.54% | 0.007345 | 0.00882 | 0.00717 | 10,830,723.00 |
| May 12 2024 | 0.007344 | -0.000064 | -0.86% | 0.007402 | 0.007681 | 0.007236 | 5,394,170.00 |
| May 11 2024 | 0.007408 | 0.000026 | 0.35% | 0.007342 | 0.007902 | 0.007312 | 5,754,856.00 |
| May 10 2024 | 0.007382 | -0.000506 | -6.41% | 0.007846 | 0.008037 | 0.007301 | 6,665,238.00 |
| May 09 2024 | 0.007888 | 0.000679 | 9.42% | 0.007193 | 0.008109 | 0.007122 | 8,697,427.00 |
| May 08 2024 | 0.007209 | -0.000554 | -7.14% | 0.007716 | 0.007793 | 0.007165 | 8,256,834.00 |
| May 07 2024 | 0.007763 | -0.000219 | -2.74% | 0.008 | 0.008199 | 0.007701 | 8,047,314.00 |
| May 06 2024 | 0.007982 | -0.000109 | -1.35% | 0.008056 | 0.008607 | 0.00772 | 6,427,752.00 |
| May 05 2024 | 0.008091 | -0.000238 | -2.86% | 0.008294 | 0.008578 | 0.007922 | 8,163,603.00 |
| May 04 2024 | 0.008329 | 0.000241 | 2.98% | 0.008089 | 0.00855 | 0.008007 | 13,030,953.00 |
| May 03 2024 | 0.008088 | -0.000087 | -1.06% | 0.008073 | 0.008302 | 0.007671 | 9,327,009.00 |
| May 02 2024 | 0.008175 | 0.000339 | 4.33% | 0.007808 | 0.008491 | 0.007487 | 10,992,444.00 |
| May 01 2024 | 0.007836 | 0.000387 | 5.20% | 0.007433 | 0.008127 | 0.006788 | 15,561,755.00 |
| Apr 30 2024 | 0.007449 | -0.000478 | -6.03% | 0.007886 | 0.007943 | 0.006881 | 12,578,381.00 |
| Apr 29 2024 | 0.007927 | -0.000037 | -0.46% | 0.012306 | 0.012463 | 0.00744 | 14,097,220.00 |
| Apr 28 2024 | 0.007964 | -0.000941 | -10.57% | 0.008872 | 0.009122 | 0.007898 | 16,450,623.00 |
| Apr 27 2024 | 0.008905 | 0.001561 | 21.26% | 0.00731 | 0.009402 | 0.006883 | 18,943,371.00 |
| Apr 26 2024 | 0.007344 | -0.000922 | -11.15% | 0.008242 | 0.008321 | 0.007329 | 12,786,398.00 |
| Apr 25 2024 | 0.008266 | -0.00181 | -17.96% | 0.009742 | 0.009801 | 0.00803 | 10,658,496.00 |
| Apr 24 2024 | 0.010076 | 0.003626 | 56.22% | 0.006466 | 0.010141 | 0.006451 | 23,081,749.00 |
| Apr 23 2024 | 0.00645 | -0.000218 | -3.27% | 0.006663 | 0.006948 | 0.006212 | 16,663,592.00 |
| Apr 22 2024 | 0.006668 | -0.000092 | -1.36% | 0.00679 | 0.007172 | 0.006421 | 15,289,330.00 |
| Apr 21 2024 | 0.00676 | 0.000312 | 4.84% | 0.006445 | 0.007519 | 0.006436 | 19,895,416.00 |
| Apr 20 2024 | 0.006448 | 0.000309 | 5.03% | 0.006147 | 0.006774 | 0.006061 | 13,787,517.00 |
| Apr 19 2024 | 0.006139 | -0.000647 | -9.53% | 0.006776 | 0.006908 | 0.006139 | 16,245,806.00 |
| Apr 18 2024 | 0.006786 | -0.000252 | -3.58% | 0.007052 | 0.00756 | 0.006592 | 10,476,235.00 |
| Apr 17 2024 | 0.007038 | -0.000339 | -4.60% | 0.007348 | 0.007561 | 0.00681 | 9,072,313.00 |
| Apr 16 2024 | 0.007377 | -0.000382 | -4.92% | 0.007764 | 0.008573 | 0.007059 | 10,004,850.00 |
| Apr 15 2024 | 0.007759 | -0.0004 | -4.90% | 0.008209 | 0.00848 | 0.007502 | 11,341,913.00 |
| Apr 14 2024 | 0.008159 | 0.000612 | 8.11% | 0.007547 | 0.00821 | 0.007133 | 14,246,940.00 |
| Apr 13 2024 | 0.007547 | -0.001127 | -12.99% | 0.008699 | 0.008867 | 0.006822 | 12,986,476.00 |
| Apr 12 2024 | 0.008674 | -0.000866 | -9.08% | 0.009555 | 0.009678 | 0.008436 | 11,643,869.00 |
| Apr 11 2024 | 0.00954 | -0.000697 | -6.81% | 0.010238 | 0.010315 | 0.009536 | 7,187,228.00 |
| Apr 10 2024 | 0.010237 | -0.000301 | -2.86% | 0.010541 | 0.010676 | 0.009965 | 9,989,742.00 |
| Apr 09 2024 | 0.010538 | -0.001024 | -8.86% | 0.011591 | 0.011591 | 0.010462 | 8,253,097.00 |
| Apr 08 2024 | 0.011562 | 0.000608 | 5.55% | 0.010965 | 0.012212 | 0.010467 | 7,140,049.00 |
| Apr 07 2024 | 0.010954 | -0.00001 | -0.09% | 0.010985 | 0.011377 | 0.010875 | 8,577,363.00 |
| Apr 06 2024 | 0.010964 | -0.000576 | -4.99% | 0.011508 | 0.012168 | 0.010691 | 12,609,076.00 |
| Apr 05 2024 | 0.01154 | 0.000228 | 2.02% | 0.011267 | 0.011995 | 0.010334 | 11,959,355.00 |
| Apr 04 2024 | 0.011312 | -0.000244 | -2.11% | 0.011599 | 0.01172 | 0.011111 | 6,610,694.00 |
| Apr 03 2024 | 0.011556 | -0.00048 | -3.99% | 0.012035 | 0.012146 | 0.011503 | 8,972,159.00 |
| Apr 02 2024 | 0.012036 | -0.001505 | -11.11% | 0.013584 | 0.0136 | 0.011553 | 10,992,180.00 |
| Apr 01 2024 | 0.013541 | -0.000779 | -5.44% | 0.0143 | 0.014609 | 0.013316 | 8,077,770.00 |
| Mar 31 2024 | 0.01432 | 0.000781 | 5.77% | 0.013629 | 0.014344 | 0.013287 | 10,140,593.00 |
| Mar 30 2024 | 0.013539 | 0.000049 | 0.36% | 0.013545 | 0.015167 | 0.013507 | 9,329,734.00 |
| Mar 29 2024 | 0.01349 | -0.000535 | -3.81% | 0.014016 | 0.01403 | 0.013347 | 11,655,250.00 |
| Mar 28 2024 | 0.014025 | 0.000105 | 0.75% | 0.013992 | 0.014263 | 0.013571 | 11,081,077.00 |
| Mar 27 2024 | 0.01392 | -0.001105 | -7.35% | 0.014998 | 0.015243 | 0.013582 | 11,022,338.00 |
| Mar 26 2024 | 0.015025 | -0.000599 | -3.83% | 0.015624 | 0.016246 | 0.014389 | 9,518,370.00 |
| Mar 25 2024 | 0.015624 | 0.000441 | 2.90% | 0.015285 | 0.016136 | 0.01411 | 12,140,989.00 |
| Mar 24 2024 | 0.015183 | 0.000741 | 5.13% | 0.014431 | 0.015318 | 0.007 | 7,667,697.00 |
| Mar 23 2024 | 0.014442 | 0.000324 | 2.29% | 0.014118 | 0.015326 | 0.014102 | 7,326,707.00 |
| Mar 22 2024 | 0.014118 | -0.000091 | -0.64% | 0.014209 | 0.0153 | 0.013695 | 10,497,165.00 |
| Mar 21 2024 | 0.014209 | -0.002433 | -14.62% | 0.016642 | 0.016783 | 0.014053 | 10,971,408.00 |
| Mar 20 2024 | 0.016642 | 0.001608 | 10.70% | 0.015034 | 0.016788 | 0.014091 | 10,070,847.00 |
| Mar 19 2024 | 0.015034 | -0.00322 | -17.64% | 0.018288 | 0.018288 | 0.014851 | 11,427,489.00 |
| Mar 18 2024 | 0.018254 | -0.001736 | -8.68% | 0.020134 | 0.020833 | 0.01793 | 7,223,666.00 |
| Mar 17 2024 | 0.01999 | 0.001957 | 10.85% | 0.017785 | 0.021088 | 0.017038 | 10,513,031.00 |
| Mar 16 2024 | 0.018033 | 0.000166 | 0.93% | 0.017867 | 0.022987 | 0.017045 | 13,772,493.00 |
| Mar 15 2024 | 0.017867 | -0.000412 | -2.25% | 0.018203 | 0.018588 | 0.014628 | 12,646,891.00 |
| Mar 14 2024 | 0.018279 | 0.000807 | 4.62% | 0.017493 | 0.021078 | 0.01652 | 12,309,925.00 |
| Mar 13 2024 | 0.017472 | 0.00129 | 7.97% | 0.016234 | 0.017472 | 0.015645 | 8,432,473.00 |
| Mar 12 2024 | 0.016182 | -0.000877 | -5.14% | 0.017059 | 0.017916 | 0.015852 | 10,518,690.00 |
| Mar 11 2024 | 0.017059 | 0.000207 | 1.23% | 0.016938 | 0.017463 | 0.016102 | 11,236,478.00 |
| Mar 10 2024 | 0.016852 | -0.000557 | -3.20% | 0.017409 | 0.018016 | 0.016686 | 11,203,888.00 |
| Mar 09 2024 | 0.017409 | -0.000035 | -0.20% | 0.017444 | 0.0189 | 0.01663 | 12,062,029.00 |
| Mar 08 2024 | 0.017444 | 0.002035 | 13.21% | 0.015436 | 0.019174 | 0.015413 | 14,160,304.00 |
| Mar 07 2024 | 0.015409 | -0.003177 | -17.09% | 0.018409 | 0.018706 | 0.015 | 12,679,221.00 |
| Mar 06 2024 | 0.018586 | 0.000235 | 1.28% | 0.018351 | 0.030 | 0.015902 | 11,101,386.00 |
| Mar 05 2024 | 0.018351 | -0.003017 | -14.12% | 0.021738 | 0.023367 | 0.016073 | 13,338,657.00 |
| Mar 04 2024 | 0.021368 | 0.00676 | 46.28% | 0.014575 | 0.0245 | 0.014296 | 10,990,521.00 |
| Mar 03 2024 | 0.014608 | 0.000879 | 6.40% | 0.013729 | 0.015099 | 0.012737 | 9,803,798.00 |
| Mar 02 2024 | 0.013729 | -0.001322 | -8.78% | 0.01489 | 0.015032 | 0.013462 | 12,706,781.00 |
| Mar 01 2024 | 0.015051 | 0.00254 | 20.30% | 0.012483 | 0.0162 | 0.01241 | 11,826,126.00 |
| Feb 29 2024 | 0.012511 | -0.000461 | -3.55% | 0.01324 | 0.015327 | 0.012153 | 14,158,102.00 |
| Feb 28 2024 | 0.012972 | 0.001485 | 12.93% | 0.011372 | 0.014215 | 0.010605 | 17,315,902.00 |
| Feb 27 2024 | 0.011487 | 0.001686 | 17.20% | 0.009788 | 0.011821 | 0.009679 | 13,670,647.00 |
| Feb 26 2024 | 0.009801 | 0.000258 | 2.70% | 0.009533 | 0.009867 | 0.00895 | 7,740,227.00 |
| Feb 25 2024 | 0.009543 | 0.000065 | 0.69% | 0.009516 | 0.009889 | 0.009281 | 7,911,100.00 |
| Feb 24 2024 | 0.009478 | 0.000583 | 6.55% | 0.008881 | 0.009701 | 0.008868 | 8,600,154.00 |
| Feb 23 2024 | 0.008895 | -0.000455 | -4.87% | 0.009337 | 0.009412 | 0.008894 | 10,316,952.00 |
