Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SENSEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.011577 | -0.000398 | -3.32% | 0.011953 | 0.012059 | 0.011446 | 0.00 |
| May 09 2024 | 0.011975 | 0.000354 | 3.05% | 0.011626 | 0.012042 | 0.011524 | 0.00 |
| May 08 2024 | 0.01162 | -0.000251 | -2.11% | 0.011844 | 0.011972 | 0.011567 | 0.00 |
| May 07 2024 | 0.011871 | -0.000134 | -1.12% | 0.012002 | 0.012231 | 0.011831 | 0.00 |
| May 06 2024 | 0.012005 | -0.000156 | -1.28% | 0.011233 | 0.012403 | 0.011177 | 0.00 |
| May 05 2024 | 0.012161 | 0.000024 | 0.20% | 0.01214 | 0.012268 | 0.011963 | 0.00 |
| May 04 2024 | 0.012137 | 0.00018 | 1.51% | 0.011949 | 0.012243 | 0.011891 | 0.00 |
| May 03 2024 | 0.011957 | 0.000718 | 6.39% | 0.011233 | 0.012034 | 0.011177 | 0.00 |
| May 02 2024 | 0.011239 | 0.000135 | 1.21% | 0.011065 | 0.011326 | 0.010813 | 0.00 |
| May 01 2024 | 0.011104 | -0.000456 | -3.94% | 0.011519 | 0.01153 | 0.010738 | 0.00 |
| Apr 30 2024 | 0.011561 | -0.000568 | -4.68% | 0.012129 | 0.012289 | 0.011229 | 0.00 |
| Apr 29 2024 | 0.012129 | 0.000159 | 1.33% | 0.012338 | 0.012472 | 0.011744 | 0.00 |
| Apr 28 2024 | 0.01197 | -0.000088 | -0.73% | 0.012048 | 0.012211 | 0.011925 | 0.00 |
| Apr 27 2024 | 0.012058 | -0.000064 | -0.53% | 0.012112 | 0.01214 | 0.011876 | 0.00 |
| Apr 26 2024 | 0.012121 | -0.000131 | -1.07% | 0.012252 | 0.012307 | 0.012037 | 0.00 |
| Apr 25 2024 | 0.012252 | 0.000054 | 0.44% | 0.012212 | 0.012399 | 0.011931 | 0.00 |
| Apr 24 2024 | 0.012198 | -0.000415 | -3.29% | 0.012618 | 0.012744 | 0.012078 | 0.00 |
| Apr 23 2024 | 0.012613 | -0.000093 | -0.73% | 0.012692 | 0.012767 | 0.012515 | 0.00 |
| Apr 22 2024 | 0.012706 | 0.000358 | 2.90% | 0.012338 | 0.012777 | 0.012288 | 0.00 |
| Apr 21 2024 | 0.012348 | 0.000015 | 0.12% | 0.012308 | 0.012481 | 0.012212 | 0.00 |
| Apr 20 2024 | 0.012333 | 0.000164 | 1.35% | 0.012127 | 0.012435 | 0.012018 | 0.00 |
| Apr 19 2024 | 0.012169 | 0.000102 | 0.84% | 0.012043 | 0.012444 | 0.011324 | 0.00 |
| Apr 18 2024 | 0.012068 | 0.000416 | 3.57% | 0.011644 | 0.012185 | 0.011561 | 0.00 |
| Apr 17 2024 | 0.011652 | -0.000455 | -3.76% | 0.01213 | 0.012247 | 0.011375 | 0.00 |
| Apr 16 2024 | 0.012107 | 0.000054 | 0.45% | 0.012051 | 0.012214 | 0.011728 | 0.00 |
| Apr 15 2024 | 0.012053 | -0.000447 | -3.58% | 0.012221 | 0.012701 | 0.011812 | 0.00 |
| Apr 14 2024 | 0.0125 | 0.000248 | 2.03% | 0.012221 | 0.012511 | 0.011812 | 0.00 |
| Apr 13 2024 | 0.012252 | -0.000502 | -3.94% | 0.012748 | 0.01291 | 0.011704 | 0.00 |
| Apr 12 2024 | 0.012755 | -0.000559 | -4.20% | 0.013302 | 0.013527 | 0.012545 | 0.00 |
| Apr 11 2024 | 0.013313 | -0.000092 | -0.69% | 0.013406 | 0.013539 | 0.013218 | 0.00 |
| Apr 10 2024 | 0.013406 | 0.000262 | 1.99% | 0.013132 | 0.013507 | 0.012833 | 0.00 |
| Apr 09 2024 | 0.013144 | -0.000481 | -3.53% | 0.013605 | 0.013632 | 0.012973 | 0.00 |
| Apr 08 2024 | 0.013625 | 0.000432 | 3.28% | 0.01302 | 0.01381 | 0.012898 | 0.00 |
| Apr 07 2024 | 0.013193 | 0.000091 | 0.69% | 0.013092 | 0.013348 | 0.013092 | 0.00 |
| Apr 06 2024 | 0.013102 | 0.000183 | 1.42% | 0.012877 | 0.013223 | 0.012825 | 0.00 |
| Apr 05 2024 | 0.012918 | -0.000088 | -0.68% | 0.01302 | 0.013056 | 0.012543 | 0.00 |
| Apr 04 2024 | 0.013006 | 0.00044 | 3.50% | 0.012553 | 0.013167 | 0.012372 | 0.00 |
| Apr 03 2024 | 0.012567 | 0.000127 | 1.02% | 0.012445 | 0.012717 | 0.012273 | 0.00 |
| Apr 02 2024 | 0.012439 | -0.000837 | -6.30% | 0.013236 | 0.013236 | 0.012271 | 0.00 |
| Apr 01 2024 | 0.013276 | -0.000265 | -1.96% | 0.0133 | 0.013435 | 0.012961 | 0.00 |
| Mar 31 2024 | 0.013541 | 0.000305 | 2.31% | 0.013249 | 0.013551 | 0.013247 | 0.00 |
| Mar 30 2024 | 0.013236 | -0.000045 | -0.34% | 0.013272 | 0.013366 | 0.013224 | 0.00 |
| Mar 29 2024 | 0.013281 | -0.000164 | -1.22% | 0.013446 | 0.013477 | 0.01313 | 0.00 |
| Mar 28 2024 | 0.013445 | 0.00029 | 2.21% | 0.013205 | 0.013606 | 0.013101 | 0.00 |
| Mar 27 2024 | 0.013154 | -0.000146 | -1.10% | 0.0133 | 0.013622 | 0.012992 | 0.00 |
| Mar 26 2024 | 0.0133 | 0.000014 | 0.11% | 0.013258 | 0.013595 | 0.013189 | 0.00 |
| Mar 25 2024 | 0.013286 | 0.000492 | 3.85% | 0.008621 | 0.013528 | 0.0086 | 0.00 |
| Mar 24 2024 | 0.012794 | 0.000567 | 4.63% | 0.012175 | 0.012839 | 0.01213 | 0.00 |
| Mar 23 2024 | 0.012227 | 0.000174 | 1.45% | 0.012109 | 0.012517 | 0.011977 | 0.00 |
| Mar 22 2024 | 0.012053 | -0.000387 | -3.11% | 0.012445 | 0.01266 | 0.011839 | 0.00 |
| Mar 21 2024 | 0.01244 | -0.000447 | -3.47% | 0.012907 | 0.012958 | 0.012282 | 0.00 |
| Mar 20 2024 | 0.012887 | 0.001068 | 9.04% | 0.011807 | 0.012941 | 0.011562 | 0.00 |
| Mar 19 2024 | 0.011818 | -0.001059 | -8.22% | 0.012865 | 0.012942 | 0.011694 | 0.00 |
| Mar 18 2024 | 0.012877 | -0.000112 | -0.86% | 0.008621 | 0.013078 | 0.0086 | 0.00 |
| Mar 17 2024 | 0.012989 | 0.000597 | 4.82% | 0.012472 | 0.013077 | 0.012271 | 0.00 |
| Mar 16 2024 | 0.012393 | -0.000837 | -6.33% | 0.013216 | 0.0133 | 0.012354 | 0.00 |
| Mar 15 2024 | 0.01323 | -0.000349 | -2.57% | 0.008621 | 0.013399 | 0.0086 | 0.00 |
| Mar 14 2024 | 0.013579 | -0.000314 | -2.26% | 0.01388 | 0.014019 | 0.013039 | 0.00 |
| Mar 13 2024 | 0.013893 | 0.000313 | 2.30% | 0.013566 | 0.014004 | 0.013554 | 0.00 |
| Mar 12 2024 | 0.01358 | -0.00013 | -0.95% | 0.013742 | 0.013865 | 0.013155 | 0.00 |
| Mar 11 2024 | 0.01371 | 0.000592 | 4.51% | 0.008621 | 0.013851 | 0.0086 | 0.00 |
| Mar 10 2024 | 0.013118 | 0.0001 | 0.77% | 0.013012 | 0.013299 | 0.012974 | 0.00 |
| Mar 09 2024 | 0.013018 | 0.000039 | 0.30% | 0.012979 | 0.01305 | 0.01293 | 0.00 |
| Mar 08 2024 | 0.012979 | 0.000233 | 1.83% | 0.012727 | 0.013307 | 0.012631 | 0.00 |
| Mar 07 2024 | 0.012746 | 0.000189 | 1.51% | 0.012536 | 0.012932 | 0.012491 | 0.00 |
| Mar 06 2024 | 0.012557 | 0.000329 | 2.69% | 0.012109 | 0.012844 | 0.011941 | 0.00 |
| Mar 05 2024 | 0.012228 | -0.000655 | -5.08% | 0.012978 | 0.013121 | 0.011531 | 0.00 |
| Mar 04 2024 | 0.012883 | 0.000915 | 7.65% | 0.008621 | 0.013011 | 0.0086 | 0.00 |
| Mar 03 2024 | 0.011968 | 0.000182 | 1.55% | 0.01178 | 0.012018 | 0.011682 | 0.00 |
| Mar 02 2024 | 0.011786 | -0.000097 | -0.82% | 0.011871 | 0.011871 | 0.011711 | 0.00 |
| Mar 01 2024 | 0.011883 | 0.000208 | 1.78% | 0.011628 | 0.011999 | 0.011554 | 0.00 |
| Feb 29 2024 | 0.011675 | -0.000198 | -1.67% | 0.011839 | 0.012095 | 0.011498 | 0.00 |
| Feb 28 2024 | 0.011873 | 0.001043 | 9.63% | 0.010838 | 0.01216 | 0.010781 | 0.00 |
| Feb 27 2024 | 0.01083 | 0.00047 | 4.54% | 0.010379 | 0.010942 | 0.010358 | 0.00 |
| Feb 26 2024 | 0.01036 | 0.000524 | 5.33% | 0.008621 | 0.010442 | 0.0086 | 0.00 |
| Feb 25 2024 | 0.009835 | 0.000039 | 0.40% | 0.009797 | 0.009871 | 0.009744 | 0.00 |
| Feb 24 2024 | 0.009796 | 0.000131 | 1.35% | 0.009643 | 0.009821 | 0.009611 | 0.00 |
| Feb 23 2024 | 0.009665 | -0.000082 | -0.84% | 0.009747 | 0.009784 | 0.009602 | 0.00 |
| Feb 22 2024 | 0.009748 | -0.000124 | -1.26% | 0.00984 | 0.009885 | 0.009678 | 0.00 |
| Feb 21 2024 | 0.009871 | -0.000068 | -0.68% | 0.009929 | 0.009954 | 0.00963 | 0.00 |
| Feb 20 2024 | 0.009939 | 0.000104 | 1.06% | 0.009843 | 0.010062 | 0.009656 | 0.00 |
| Feb 19 2024 | 0.009835 | -0.000072 | -0.73% | 0.008621 | 0.009975 | 0.0086 | 0.00 |
| Feb 18 2024 | 0.009907 | 0.000076 | 0.77% | 0.009812 | 0.009956 | 0.009734 | 0.00 |
| Feb 17 2024 | 0.009831 | -0.000092 | -0.93% | 0.009911 | 0.00992 | 0.009628 | 0.00 |
| Feb 16 2024 | 0.009923 | 0.00005 | 0.51% | 0.00987 | 0.009979 | 0.009814 | 0.00 |
| Feb 15 2024 | 0.009873 | 0.000016 | 0.16% | 0.009849 | 0.010043 | 0.009759 | 0.00 |
| Feb 14 2024 | 0.009857 | 0.000419 | 4.44% | 0.00945 | 0.009891 | 0.009363 | 0.00 |
| Feb 13 2024 | 0.009439 | -0.000067 | -0.70% | 0.009494 | 0.009572 | 0.009196 | 0.00 |
| Feb 12 2024 | 0.009506 | 0.00035 | 3.82% | 0.008621 | 0.009563 | 0.0086 | 0.00 |
| Feb 11 2024 | 0.009156 | 0.00007 | 0.77% | 0.009063 | 0.009226 | 0.009043 | 0.00 |
| Feb 10 2024 | 0.009086 | 0.000125 | 1.39% | 0.008974 | 0.009152 | 0.008912 | 0.00 |
