Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SANTOSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 2.82 | -0.020 | -0.83% | 2.84 | 2.90 | 2.80 | 7,489.00 |
| Jul 19 2024 | 2.84 | 0.070 | 2.60% | 2.77 | 2.87 | 2.73 | 9,458.00 |
| Jul 18 2024 | 2.77 | -0.070 | -2.42% | 2.83 | 2.89 | 2.74 | 5,972.00 |
| Jul 17 2024 | 2.84 | 0.010 | 0.49% | 2.82 | 2.97 | 2.81 | 12,088.00 |
| Jul 16 2024 | 2.82 | 0.010 | 0.28% | 2.82 | 2.86 | 2.72 | 4,195.00 |
| Jul 15 2024 | 2.82 | 0.090 | 3.49% | 2.55 | 2.83 | 2.16 | 16,492.00 |
| Jul 14 2024 | 2.72 | 0.050 | 1.73% | 2.68 | 2.75 | 2.68 | 13,013.00 |
| Jul 13 2024 | 2.68 | 0.010 | 0.54% | 2.65 | 2.71 | 2.64 | 3,506.00 |
| Jul 12 2024 | 2.66 | 0.040 | 1.45% | 2.62 | 2.66 | 2.58 | 8,759.00 |
| Jul 11 2024 | 2.62 | -0.030 | -1.03% | 2.65 | 2.83 | 2.62 | 17,051.00 |
| Jul 10 2024 | 2.65 | 0.030 | 0.96% | 2.62 | 2.68 | 2.60 | 4,011.00 |
| Jul 09 2024 | 2.63 | 0.010 | 0.45% | 2.60 | 2.64 | 2.56 | 8,157.00 |
| Jul 08 2024 | 2.61 | 0.170 | 6.80% | 2.55 | 2.89 | 2.16 | 24,256.00 |
| Jul 07 2024 | 2.45 | -0.240 | -8.81% | 2.68 | 2.69 | 2.45 | 6,859.00 |
| Jul 06 2024 | 2.68 | 0.150 | 5.90% | 2.53 | 2.70 | 2.50 | 7,913.00 |
| Jul 05 2024 | 2.53 | -0.050 | -1.80% | 2.55 | 2.58 | 2.16 | 47,056.00 |
| Jul 04 2024 | 2.58 | -0.290 | -10.17% | 2.87 | 2.88 | 2.57 | 7,782.00 |
| Jul 03 2024 | 2.87 | -0.120 | -3.89% | 2.99 | 3.10 | 2.85 | 10,570.00 |
| Jul 02 2024 | 2.99 | -0.040 | -1.29% | 3.03 | 3.07 | 2.94 | 7,105.00 |
| Jul 01 2024 | 3.03 | -0.060 | -1.99% | 3.15 | 3.32 | 3.03 | 11,053.00 |
| Jun 30 2024 | 3.09 | 0.050 | 1.52% | 3.05 | 3.11 | 2.95 | 5,888.00 |
| Jun 29 2024 | 3.04 | -0.140 | -4.30% | 3.16 | 3.17 | 3.04 | 2,324.00 |
| Jun 28 2024 | 3.18 | 0.030 | 0.85% | 3.16 | 3.27 | 3.08 | 9,493.00 |
| Jun 27 2024 | 3.15 | 0.00 | 0.01% | 3.15 | 3.20 | 3.07 | 12,674.00 |
| Jun 26 2024 | 3.15 | 0.090 | 2.80% | 3.76 | 3.76 | 3.06 | 38,229.00 |
| Jun 25 2024 | 3.07 | 0.020 | 0.68% | 3.04 | 3.14 | 2.97 | 26,909.00 |
| Jun 24 2024 | 3.05 | 0.060 | 1.90% | 2.99 | 3.05 | 2.82 | 11,140.00 |
| Jun 23 2024 | 2.99 | -0.220 | -6.92% | 3.21 | 3.28 | 2.98 | 10,539.00 |
| Jun 22 2024 | 3.21 | -0.030 | -0.85% | 3.24 | 3.31 | 3.14 | 4,418.00 |
| Jun 21 2024 | 3.24 | 0.070 | 2.16% | 3.17 | 3.50 | 3.10 | 25,040.00 |
| Jun 20 2024 | 3.17 | -0.010 | -0.29% | 3.19 | 3.30 | 3.06 | 6,446.00 |
| Jun 19 2024 | 3.18 | -0.070 | -2.21% | 3.26 | 3.36 | 3.16 | 5,457.00 |
| Jun 18 2024 | 3.25 | -0.500 | -13.39% | 3.76 | 3.76 | 3.12 | 35,044.00 |
| Jun 17 2024 | 3.75 | -0.710 | -15.92% | 4.49 | 4.49 | 3.59 | 61,372.00 |
| Jun 16 2024 | 4.46 | -0.140 | -3.01% | 4.60 | 4.68 | 4.41 | 7,732.00 |
| Jun 15 2024 | 4.60 | 0.050 | 1.18% | 4.49 | 4.75 | 4.25 | 20,486.00 |
| Jun 14 2024 | 4.55 | -0.030 | -0.75% | 4.59 | 5.15 | 4.51 | 43,184.00 |
| Jun 13 2024 | 4.58 | -0.150 | -3.09% | 4.73 | 4.73 | 4.38 | 19,365.00 |
| Jun 12 2024 | 4.73 | 0.060 | 1.30% | 4.67 | 4.90 | 4.58 | 7,178.00 |
| Jun 11 2024 | 4.67 | -0.520 | -9.96% | 5.19 | 5.19 | 4.62 | 41,030.00 |
| Jun 10 2024 | 5.19 | -0.600 | -10.45% | 6.46 | 6.51 | 5.16 | 9,177.00 |
| Jun 09 2024 | 5.79 | 0.500 | 9.41% | 5.35 | 5.89 | 5.32 | 8,842.00 |
| Jun 08 2024 | 5.29 | -0.590 | -10.05% | 5.87 | 5.92 | 5.23 | 9,050.00 |
| Jun 07 2024 | 5.88 | -0.500 | -7.88% | 6.39 | 6.41 | 5.53 | 7,244.00 |
| Jun 06 2024 | 6.39 | 0.230 | 3.67% | 6.17 | 6.70 | 6.16 | 19,646.00 |
| Jun 05 2024 | 6.16 | -0.140 | -2.22% | 6.46 | 6.51 | 6.05 | 9,052.00 |
| Jun 04 2024 | 6.30 | 0.220 | 3.68% | 6.03 | 6.48 | 5.96 | 10,356.00 |
| Jun 03 2024 | 6.08 | -0.390 | -5.97% | 6.46 | 6.51 | 6.05 | 7,478.00 |
| Jun 02 2024 | 6.46 | -0.330 | -4.82% | 6.76 | 6.84 | 6.43 | 4,403.00 |
| Jun 01 2024 | 6.79 | 0.030 | 0.50% | 6.76 | 6.95 | 6.68 | 5,298.00 |
| May 31 2024 | 6.76 | -0.040 | -0.54% | 6.80 | 6.85 | 6.59 | 4,386.00 |
| May 30 2024 | 6.79 | -0.210 | -2.95% | 7.00 | 7.36 | 6.77 | 9,171.00 |
| May 29 2024 | 7.00 | -0.080 | -1.11% | 7.08 | 7.41 | 6.78 | 10,148.00 |
| May 28 2024 | 7.08 | 0.510 | 7.72% | 6.58 | 7.27 | 6.31 | 17,510.00 |
| May 27 2024 | 6.57 | -0.040 | -0.63% | 6.11 | 6.69 | 5.85 | 17,891.00 |
| May 26 2024 | 6.61 | -0.590 | -8.24% | 7.16 | 7.56 | 6.58 | 23,317.00 |
| May 25 2024 | 7.21 | 1.17 | 19.44% | 6.05 | 7.61 | 6.05 | 48,702.00 |
| May 24 2024 | 6.03 | 0.050 | 0.87% | 5.99 | 6.10 | 5.89 | 3,650.00 |
| May 23 2024 | 5.98 | 0.060 | 0.97% | 5.91 | 6.13 | 5.87 | 6,553.00 |
| May 22 2024 | 5.92 | -0.130 | -2.16% | 6.06 | 6.06 | 5.88 | 1,980.00 |
| May 21 2024 | 6.05 | -0.060 | -0.90% | 6.12 | 6.20 | 6.03 | 2,930.00 |
| May 20 2024 | 6.11 | 0.250 | 4.33% | 6.11 | 6.24 | 5.85 | 3,966.00 |
| May 19 2024 | 5.86 | -0.270 | -4.43% | 6.12 | 6.14 | 5.84 | 2,882.00 |
| May 18 2024 | 6.13 | 0.060 | 0.95% | 6.07 | 6.22 | 6.03 | 1,699.00 |
| May 17 2024 | 6.07 | 0.040 | 0.64% | 6.03 | 6.21 | 5.98 | 2,268.00 |
| May 16 2024 | 6.03 | -0.080 | -1.35% | 6.11 | 6.24 | 5.80 | 2,116.00 |
| May 15 2024 | 6.11 | 0.290 | 4.99% | 5.82 | 6.17 | 5.77 | 3,002.00 |
| May 14 2024 | 5.82 | -0.110 | -1.83% | 5.93 | 6.02 | 5.70 | 3,871.00 |
| May 13 2024 | 5.93 | -0.060 | -1.04% | 5.87 | 6.17 | 5.64 | 6,139.00 |
| May 12 2024 | 5.99 | 0.050 | 0.88% | 5.95 | 6.09 | 5.92 | 1,780.00 |
| May 11 2024 | 5.94 | -0.410 | -6.40% | 6.34 | 6.38 | 5.86 | 19,956.00 |
| May 10 2024 | 6.35 | 0.290 | 4.76% | 6.05 | 6.79 | 5.83 | 27,549.00 |
| May 09 2024 | 6.06 | 0.200 | 3.36% | 5.87 | 6.26 | 5.64 | 4,851.00 |
| May 08 2024 | 5.86 | -0.270 | -4.33% | 6.11 | 6.15 | 5.73 | 2,377.00 |
| May 07 2024 | 6.13 | -0.050 | -0.78% | 6.17 | 6.33 | 6.10 | 3,232.00 |
| May 06 2024 | 6.18 | -0.180 | -2.89% | 5.93 | 6.44 | 5.91 | 3,140.00 |
| May 05 2024 | 6.36 | -0.050 | -0.81% | 6.37 | 6.53 | 6.24 | 6,718.00 |
| May 04 2024 | 6.41 | 0.280 | 4.55% | 6.13 | 6.55 | 6.06 | 4,936.00 |
| May 03 2024 | 6.13 | 0.200 | 3.29% | 5.93 | 6.16 | 5.83 | 3,418.00 |
| May 02 2024 | 5.94 | 0.140 | 2.36% | 5.78 | 6.06 | 5.61 | 4,375.00 |
| May 01 2024 | 5.80 | -0.100 | -1.71% | 5.88 | 6.11 | 5.37 | 9,631.00 |
| Apr 30 2024 | 5.90 | -0.570 | -8.85% | 6.48 | 6.56 | 5.57 | 6,123.00 |
| Apr 29 2024 | 6.47 | 0.150 | 2.37% | 6.17 | 6.86 | 6.15 | 24,363.00 |
| Apr 28 2024 | 6.33 | -0.090 | -1.39% | 6.41 | 6.53 | 6.31 | 875.00 |
| Apr 27 2024 | 6.41 | -0.190 | -2.83% | 6.60 | 6.79 | 6.31 | 4,195.00 |
| Apr 26 2024 | 6.60 | 0.050 | 0.73% | 6.55 | 6.86 | 6.33 | 8,506.00 |
| Apr 25 2024 | 6.55 | 0.080 | 1.18% | 6.48 | 7.36 | 6.48 | 24,368.00 |
| Apr 24 2024 | 6.48 | 0.050 | 0.74% | 6.43 | 6.60 | 6.20 | 3,749.00 |
| Apr 23 2024 | 6.43 | 0.100 | 1.52% | 6.33 | 6.91 | 6.31 | 10,978.00 |
| Apr 22 2024 | 6.33 | 0.160 | 2.60% | 6.17 | 6.52 | 6.15 | 5,853.00 |
| Apr 21 2024 | 6.17 | -0.050 | -0.83% | 6.21 | 6.31 | 5.96 | 3,687.00 |
| Apr 20 2024 | 6.22 | 0.310 | 5.19% | 5.90 | 6.29 | 5.86 | 6,758.00 |
