Register to chat with like-minded investors on our interactive forums.
SENSOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.060163 | -0.002929 | -4.64% | 0.063148 | 0.063321 | 0.057548 | 298,082.00 |
| May 27 2024 | 0.063092 | 0.00008 | 0.13% | 0.069172 | 0.075357 | 0.060967 | 671,405.00 |
| May 26 2024 | 0.063012 | 0.000702 | 1.13% | 0.062339 | 0.064471 | 0.061333 | 497,369.00 |
| May 25 2024 | 0.06231 | 0.000595 | 0.96% | 0.061678 | 0.062456 | 0.060388 | 517,562.00 |
| May 24 2024 | 0.061715 | -0.000729 | -1.17% | 0.062491 | 0.063228 | 0.060471 | 479,871.00 |
| May 23 2024 | 0.062444 | -0.001832 | -2.85% | 0.063575 | 0.067716 | 0.06137 | 679,304.00 |
| May 22 2024 | 0.064276 | 0.001825 | 2.92% | 0.062417 | 0.066207 | 0.061433 | 543,474.00 |
| May 21 2024 | 0.062452 | -0.001077 | -1.70% | 0.06359 | 0.06855 | 0.062423 | 666,444.00 |
| May 20 2024 | 0.063528 | 0.001936 | 3.14% | 0.069172 | 0.073876 | 0.060362 | 897,574.00 |
| May 19 2024 | 0.061592 | -0.001398 | -2.22% | 0.063594 | 0.063736 | 0.060096 | 409,907.00 |
| May 18 2024 | 0.06299 | -0.002623 | -4.00% | 0.065634 | 0.065766 | 0.06283 | 583,073.00 |
| May 17 2024 | 0.065613 | 0.000992 | 1.54% | 0.063345 | 0.065753 | 0.062557 | 482,897.00 |
| May 16 2024 | 0.06462 | 0.00293 | 4.75% | 0.062285 | 0.065571 | 0.060718 | 351,077.00 |
| May 15 2024 | 0.06169 | 0.000736 | 1.21% | 0.060931 | 0.064402 | 0.060373 | 383,207.00 |
| May 14 2024 | 0.060954 | 0.001217 | 2.04% | 0.059759 | 0.061625 | 0.055844 | 480,988.00 |
| May 13 2024 | 0.059737 | -0.007271 | -10.85% | 0.069172 | 0.070626 | 0.05915 | 728,160.00 |
| May 12 2024 | 0.067008 | 0.000141 | 0.21% | 0.066935 | 0.068076 | 0.066073 | 336,503.00 |
| May 11 2024 | 0.066867 | -0.002594 | -3.73% | 0.069955 | 0.069995 | 0.066828 | 373,826.00 |
| May 10 2024 | 0.069461 | 0.002025 | 3.00% | 0.067315 | 0.070719 | 0.065962 | 383,138.00 |
| May 09 2024 | 0.067436 | 0.001383 | 2.09% | 0.066694 | 0.068789 | 0.066078 | 490,403.00 |
| May 08 2024 | 0.066053 | -0.0008 | -1.20% | 0.066698 | 0.068289 | 0.065715 | 666,764.00 |
| May 07 2024 | 0.066853 | -0.000123 | -0.18% | 0.066956 | 0.068292 | 0.065621 | 518,541.00 |
| May 06 2024 | 0.066976 | 0.000409 | 0.62% | 0.069172 | 0.071798 | 0.065805 | 903,553.00 |
| May 05 2024 | 0.066566 | 0.000131 | 0.20% | 0.066448 | 0.067522 | 0.065482 | 651,074.00 |
| May 04 2024 | 0.066435 | -0.004049 | -5.74% | 0.070436 | 0.071623 | 0.066151 | 718,944.00 |
| May 03 2024 | 0.070484 | 0.001275 | 1.84% | 0.069172 | 0.071365 | 0.068457 | 600,667.00 |
| May 02 2024 | 0.06921 | -0.000923 | -1.32% | 0.069885 | 0.071718 | 0.067721 | 880,965.00 |
| May 01 2024 | 0.070132 | 0.003203 | 4.79% | 0.066083 | 0.070552 | 0.063198 | 683,648.00 |
| Apr 30 2024 | 0.066929 | -0.000097 | -0.14% | 0.06703 | 0.06856 | 0.064204 | 562,767.00 |
| Apr 29 2024 | 0.067026 | -0.002903 | -4.15% | 0.074029 | 0.075486 | 0.065017 | 960,059.00 |
| Apr 28 2024 | 0.069929 | -0.010665 | -13.23% | 0.080532 | 0.084109 | 0.069667 | 651,107.00 |
| Apr 27 2024 | 0.080595 | 0.000212 | 0.26% | 0.080321 | 0.083279 | 0.078563 | 510,114.00 |
| Apr 26 2024 | 0.080383 | 0.002357 | 3.02% | 0.078026 | 0.081546 | 0.077212 | 404,105.00 |
| Apr 25 2024 | 0.078026 | 0.000986 | 1.28% | 0.078411 | 0.079089 | 0.074561 | 529,745.00 |
| Apr 24 2024 | 0.07704 | 0.001363 | 1.80% | 0.075708 | 0.078291 | 0.073217 | 281,611.00 |
| Apr 23 2024 | 0.075677 | -0.0039 | -4.90% | 0.079493 | 0.079624 | 0.074132 | 293,483.00 |
| Apr 22 2024 | 0.079578 | 0.005489 | 7.41% | 0.074029 | 0.08187 | 0.071688 | 688,263.00 |
| Apr 21 2024 | 0.074088 | -0.007702 | -9.42% | 0.081623 | 0.089161 | 0.073405 | 459,154.00 |
| Apr 20 2024 | 0.08179 | 0.012617 | 18.24% | 0.068931 | 0.086239 | 0.068315 | 440,970.00 |
| Apr 19 2024 | 0.069173 | -0.001328 | -1.88% | 0.070356 | 0.073726 | 0.06437 | 461,530.00 |
| Apr 18 2024 | 0.070501 | 0.003658 | 5.47% | 0.066798 | 0.071303 | 0.063427 | 456,395.00 |
| Apr 17 2024 | 0.066843 | -0.003249 | -4.64% | 0.070228 | 0.074788 | 0.066076 | 364,632.00 |
| Apr 16 2024 | 0.070093 | -0.000959 | -1.35% | 0.070401 | 0.071354 | 0.066276 | 338,200.00 |
| Apr 15 2024 | 0.071051 | -0.005267 | -6.90% | 0.093193 | 0.09414 | 0.070172 | 526,415.00 |
| Apr 14 2024 | 0.076318 | 0.001515 | 2.03% | 0.074611 | 0.077156 | 0.06993 | 430,390.00 |
| Apr 13 2024 | 0.074804 | -0.005751 | -7.14% | 0.080515 | 0.083137 | 0.06797 | 476,942.00 |
| Apr 12 2024 | 0.080555 | -0.00423 | -4.99% | 0.085411 | 0.088823 | 0.07743 | 510,605.00 |
| Apr 11 2024 | 0.084785 | 0.000822 | 0.98% | 0.083966 | 0.086008 | 0.081969 | 580,133.00 |
| Apr 10 2024 | 0.083963 | -0.003201 | -3.67% | 0.086394 | 0.090234 | 0.083549 | 521,251.00 |
| Apr 09 2024 | 0.087164 | -0.002473 | -2.76% | 0.090224 | 0.091554 | 0.083988 | 727,611.00 |
| Apr 08 2024 | 0.089637 | -0.001323 | -1.45% | 0.093193 | 0.094463 | 0.085717 | 929,579.00 |
| Apr 07 2024 | 0.090959 | 0.001317 | 1.47% | 0.089576 | 0.094342 | 0.087557 | 508,593.00 |
| Apr 06 2024 | 0.089642 | -0.002146 | -2.34% | 0.091495 | 0.092832 | 0.087786 | 674,312.00 |
| Apr 05 2024 | 0.091789 | -0.001995 | -2.13% | 0.093193 | 0.10146 | 0.089656 | 542,789.00 |
| Apr 04 2024 | 0.093784 | 0.00251 | 2.75% | 0.091178 | 0.097482 | 0.089634 | 562,803.00 |
| Apr 03 2024 | 0.091274 | -0.001039 | -1.13% | 0.092351 | 0.095455 | 0.091017 | 763,459.00 |
| Apr 02 2024 | 0.092313 | -0.008304 | -8.25% | 0.100311 | 0.100867 | 0.091067 | 591,019.00 |
| Apr 01 2024 | 0.100618 | -0.004861 | -4.61% | 0.099403 | 0.106801 | 0.096591 | 665,794.00 |
| Mar 31 2024 | 0.105479 | 0.003073 | 3.00% | 0.101809 | 0.105988 | 0.098715 | 438,629.00 |
| Mar 30 2024 | 0.102406 | -0.003141 | -2.98% | 0.106178 | 0.107385 | 0.101657 | 490,347.00 |
| Mar 29 2024 | 0.105547 | 0.004358 | 4.31% | 0.102615 | 0.116388 | 0.101274 | 543,995.00 |
| Mar 28 2024 | 0.101188 | 0.002878 | 2.93% | 0.100083 | 0.102515 | 0.096163 | 499,452.00 |
| Mar 27 2024 | 0.098311 | -0.001089 | -1.10% | 0.099403 | 0.104675 | 0.096591 | 748,737.00 |
| Mar 26 2024 | 0.0994 | -0.019478 | -16.38% | 0.119325 | 0.122353 | 0.097097 | 685,458.00 |
| Mar 25 2024 | 0.118877 | -0.009061 | -7.08% | 0.076683 | 0.123613 | 0.073608 | 1,173,251.00 |
| Mar 24 2024 | 0.127938 | 0.004378 | 3.54% | 0.124958 | 0.134663 | 0.119111 | 742,520.00 |
| Mar 23 2024 | 0.12356 | 0.011913 | 10.67% | 0.110891 | 0.134598 | 0.108551 | 423,691.00 |
| Mar 22 2024 | 0.111647 | 0.004272 | 3.98% | 0.107424 | 0.111761 | 0.098353 | 428,803.00 |
| Mar 21 2024 | 0.107375 | -0.003856 | -3.47% | 0.111404 | 0.1123 | 0.101014 | 515,701.00 |
| Mar 20 2024 | 0.111231 | 0.014819 | 15.37% | 0.091972 | 0.112926 | 0.087625 | 457,601.00 |
| Mar 19 2024 | 0.096412 | -0.005928 | -5.79% | 0.102244 | 0.102858 | 0.088866 | 612,877.00 |
| Mar 18 2024 | 0.102341 | -0.011828 | -10.36% | 0.076683 | 0.123613 | 0.073608 | 523,518.00 |
| Mar 17 2024 | 0.114169 | 0.004593 | 4.19% | 0.110932 | 0.118929 | 0.109466 | 442,855.00 |
| Mar 16 2024 | 0.109577 | -0.015757 | -12.57% | 0.125209 | 0.126 | 0.109237 | 498,719.00 |
| Mar 15 2024 | 0.125333 | 0.007411 | 6.28% | 0.076683 | 0.130916 | 0.073608 | 1,480,371.00 |
| Mar 14 2024 | 0.117922 | -0.007844 | -6.24% | 0.124918 | 0.125145 | 0.113232 | 355,595.00 |
| Mar 13 2024 | 0.125767 | -0.010747 | -7.87% | 0.137091 | 0.142052 | 0.124622 | 594,839.00 |
| Mar 12 2024 | 0.136514 | 0.021783 | 18.99% | 0.113551 | 0.138547 | 0.112334 | 653,414.00 |
| Mar 11 2024 | 0.114731 | -0.006095 | -5.04% | 0.076683 | 0.132193 | 0.073608 | 1,377,305.00 |
| Mar 10 2024 | 0.120825 | -0.013466 | -10.03% | 0.131494 | 0.148602 | 0.118895 | 1,389,815.00 |
| Mar 09 2024 | 0.134291 | 0.045486 | 51.22% | 0.088807 | 0.17388 | 0.087976 | 1,686,728.00 |
| Mar 08 2024 | 0.088805 | 0.007632 | 9.40% | 0.081724 | 0.088805 | 0.080477 | 1,721,676.00 |
| Mar 07 2024 | 0.081173 | -0.004743 | -5.52% | 0.086436 | 0.08683 | 0.080605 | 1,568,960.00 |
| Mar 06 2024 | 0.085916 | 0.00354 | 4.30% | 0.081576 | 0.086672 | 0.07819 | 506,325.00 |
| Mar 05 2024 | 0.082376 | -0.000347 | -0.42% | 0.082647 | 0.092109 | 0.077128 | 540,574.00 |
| Mar 04 2024 | 0.082722 | 0.006505 | 8.54% | 0.076683 | 0.085602 | 0.073608 | 938,467.00 |
| Mar 03 2024 | 0.076217 | 0.003643 | 5.02% | 0.07254 | 0.079257 | 0.070403 | 536,606.00 |
| Mar 02 2024 | 0.072575 | -0.003102 | -4.10% | 0.076847 | 0.077743 | 0.070727 | 582,326.00 |
| Mar 01 2024 | 0.075677 | 0.00071 | 0.95% | 0.074662 | 0.080102 | 0.074655 | 336,428.00 |
| Feb 29 2024 | 0.074967 | -0.003768 | -4.79% | 0.077891 | 0.080044 | 0.074094 | 305,160.00 |
