ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,283.40
      0.11%
      US Tech 100
      18,139.20
      0.61%
      Dow Jones
      38,571.03
      -0.30%
      Brent Oil
      78.145
      -3.29%
      Bitcoin
      69,207.72
      2.16%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Sensorium (Cryptocurrency:SENSOUST)

      6. Sensorium (Cryptocurrency:SENSOUST) Historical

      SENSOUST Sensorium

      0.0609
      -0.000768 (-1.25%)
      16:37:26 - Realtime Data

      SENSOUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 02 2024 0.0617 -0.001438 -2.28% 0.0637 0.064666 0.060 836,682.00
      Jun 01 2024 0.063138 -0.000825 -1.29% 0.06338 0.0648 0.0618 742,735.00
      May 31 2024 0.063963 -0.001226 -1.88% 0.0648 0.06692 0.0616 831,508.00
      May 30 2024 0.065189 0.00355 5.76% 0.0614 0.0681 0.0579 947,123.00
      May 29 2024 0.061639 0.000581 0.95% 0.0609 0.06329 0.0603 775,744.00
      May 28 2024 0.061058 -0.002762 -4.33% 0.063585 0.06391 0.05761 834,450.00
      May 27 2024 0.06382 0.00025 0.39% 0.062737 0.0654 0.0609 1,853,664.00
      May 26 2024 0.06357 0.001455 2.34% 0.062499 0.0655 0.0615 787,610.00
      May 25 2024 0.062115 0.000545 0.89% 0.062156 0.06546 0.060 687,645.00
      May 24 2024 0.06157 -0.00185 -2.92% 0.0624 0.06473 0.061 711,814.00
      May 23 2024 0.06342 -0.00108 -1.67% 0.06445 0.07093 0.0616 827,440.00
      May 22 2024 0.0645 0.002129 3.41% 0.0628 0.0672 0.0615 790,178.00
      May 21 2024 0.062371 -0.000895 -1.41% 0.06364 0.071 0.062371 918,658.00
      May 20 2024 0.063266 0.002493 4.10% 0.060994 0.064 0.05982 1,246,746.00
      May 19 2024 0.060773 -0.001637 -2.62% 0.063 0.0647 0.05967 769,746.00
      May 18 2024 0.06241 -0.00339 -5.15% 0.066 0.0672 0.06235 655,070.00
      May 17 2024 0.0658 0.001643 2.56% 0.0643 0.0664 0.0616 798,189.00
      May 16 2024 0.064157 0.002357 3.81% 0.062027 0.06633 0.0613 650,710.00
      May 15 2024 0.0618 0.00135 2.23% 0.060865 0.06495 0.05988 697,774.00
      May 14 2024 0.06045 -0.00005 -0.08% 0.0604 0.06651 0.056 760,294.00
      May 13 2024 0.0605 -0.006407 -9.58% 0.066857 0.0674 0.057 1,148,041.00
      May 12 2024 0.066907 0.000127 0.19% 0.066397 0.0684 0.066 721,349.00
      May 11 2024 0.06678 -0.00292 -4.19% 0.069062 0.0705 0.06578 819,268.00
      May 10 2024 0.0697 0.003367 5.08% 0.06613 0.0708 0.06541 595,406.00
      May 09 2024 0.066333 -0.000467 -0.70% 0.0663 0.080 0.06345 702,925.00
      May 08 2024 0.0668 0.00002 0.03% 0.0671 0.07017 0.06344 663,201.00
      May 07 2024 0.06678 -0.00032 -0.48% 0.0671 0.06996 0.06508 694,803.00
      May 06 2024 0.0671 0.000555 0.83% 0.0668 0.0684 0.06573 1,039,204.00
      May 05 2024 0.066545 -0.000575 -0.86% 0.06712 0.07185 0.0652 760,570.00
      May 04 2024 0.06712 -0.001961 -2.84% 0.0708 0.09044 0.06529 703,649.00
      May 03 2024 0.069081 -0.000755 -1.08% 0.0694 0.0716 0.06749 457,880.00
      May 02 2024 0.069836 -0.000064 -0.09% 0.0699 0.080 0.0655 440,749.00
      May 01 2024 0.0699 0.00426 6.49% 0.06564 0.0715 0.06232 630,246.00
      Apr 30 2024 0.06564 -0.00186 -2.76% 0.0675 0.06894 0.06232 715,581.00
      Apr 29 2024 0.0675 -0.002659 -3.79% 0.069017 0.0764 0.06402 1,042,018.00
      Apr 28 2024 0.070159 -0.009811 -12.27% 0.0808 0.0876 0.0688 878,790.00
      Apr 27 2024 0.07997 0.000194 0.24% 0.0806 0.0844 0.07575 550,048.00
      Apr 26 2024 0.079776 0.00162 2.07% 0.078156 0.082 0.07601 616,716.00
      Apr 25 2024 0.078156 0.000856 1.11% 0.077133 0.0804 0.07292 581,294.00
      Apr 24 2024 0.0773 0.001203 1.58% 0.075855 0.08142 0.06969 567,480.00
      Apr 23 2024 0.076097 -0.003203 -4.04% 0.0794 0.08019 0.07399 581,199.00
      Apr 22 2024 0.0793 0.00446 5.96% 0.07469 0.08528 0.0712 711,191.00
      Apr 21 2024 0.07484 -0.00706 -8.62% 0.0823 0.0907 0.07256 841,980.00
      Apr 20 2024 0.0819 0.011741 16.73% 0.069017 0.0876 0.0687 768,878.00
      Apr 19 2024 0.070159 -0.000641 -0.91% 0.0708 0.07738 0.06111 642,864.00
      Apr 18 2024 0.0708 0.003892 5.82% 0.06567 0.0716 0.06173 688,709.00
      Apr 17 2024 0.066908 -0.001638 -2.39% 0.067867 0.07848 0.06567 1,682,155.00
      Apr 16 2024 0.068546 -0.002454 -3.46% 0.0717 0.0724 0.06498 1,482,573.00
      Apr 15 2024 0.071 -0.004216 -5.61% 0.0741 0.0764 0.06834 2,713,718.00
      Apr 14 2024 0.075216 0.002116 2.89% 0.0746 0.0773 0.06787 1,732,715.00
      Apr 13 2024 0.0731 -0.0077 -9.53% 0.0808 0.08347 0.06672 1,793,285.00
      Apr 12 2024 0.0808 -0.003618 -4.29% 0.0858 0.0909 0.07551 1,785,282.00
      Apr 11 2024 0.084418 -0.003579 -4.07% 0.087997 0.08845 0.0812 1,436,985.00
      Apr 10 2024 0.087997 -0.000123 -0.14% 0.0875 0.09735 0.0828 1,664,241.00
      Apr 09 2024 0.08812 -0.00208 -2.31% 0.0901 0.0924 0.0831 1,761,623.00
      Apr 08 2024 0.0902 0.000478 0.53% 0.0897 0.09691 0.085 2,254,512.00
      Apr 07 2024 0.089722 0.000128 0.14% 0.0904 0.097 0.0877 1,724,355.00
      Apr 06 2024 0.089594 -0.002096 -2.29% 0.0918 0.09463 0.08774 1,592,713.00
      Apr 05 2024 0.09169 -0.004997 -5.17% 0.0937 0.10599 0.0893 2,008,290.00
      Apr 04 2024 0.096687 0.003227 3.45% 0.09302 0.1034 0.0901 1,257,146.00
      Apr 03 2024 0.09346 0.00039 0.42% 0.0926 0.09929 0.0906 627,015.00
      Apr 02 2024 0.09307 -0.00733 -7.30% 0.1009 0.11198 0.0909 989,494.00
      Apr 01 2024 0.1004 -0.0056 -5.28% 0.1066 0.1109 0.0964 1,603,513.00
      Mar 31 2024 0.106 0.003305 3.22% 0.10295 0.10885 0.09801 679,011.00
      Mar 30 2024 0.102695 -0.006902 -6.30% 0.1062 0.114 0.10102 560,130.00
      Mar 29 2024 0.109597 0.007797 7.66% 0.102 0.13165 0.1018 953,402.00
      Mar 28 2024 0.1018 -0.00036 -0.35% 0.10097 0.10893 0.094 945,794.00
      Mar 27 2024 0.10216 0.00126 1.25% 0.1004 0.11827 0.094 1,516,651.00
      Mar 26 2024 0.1009 -0.01873 -15.66% 0.120 0.12245 0.0961 1,456,279.00
      Mar 25 2024 0.11963 -0.00817 -6.39% 0.1267 0.12845 0.1128 1,182,434.00
      Mar 24 2024 0.1278 0.00346 2.78% 0.12454 0.13547 0.120 721,710.00
      Mar 23 2024 0.12434 0.01204 10.72% 0.1119 0.13638 0.1081 1,172,169.00
      Mar 22 2024 0.1123 0.005157 4.81% 0.1059 0.1128 0.098605 736,914.00
      Mar 21 2024 0.107143 -0.004776 -4.27% 0.110811 0.113137 0.09787 904,888.00
      Mar 20 2024 0.111919 0.019223 20.74% 0.09279 0.11382 0.087601 1,255,451.00
      Mar 19 2024 0.092696 -0.009164 -9.00% 0.10202 0.1063 0.089777 1,176,904.00
      Mar 18 2024 0.10186 -0.011699 -10.30% 0.11432 0.1158 0.098038 860,855.00
      Mar 17 2024 0.113559 0.001963 1.76% 0.1102 0.120 0.10922 961,103.00
      Mar 16 2024 0.111596 -0.013813 -11.01% 0.125409 0.1281 0.109294 863,863.00
      Mar 15 2024 0.125409 0.011083 9.69% 0.11438 0.132 0.109 1,628,061.00
      Mar 14 2024 0.114326 -0.01156 -9.18% 0.1244 0.126851 0.10976 797,143.00
      Mar 13 2024 0.125886 -0.010954 -8.00% 0.1373 0.14655 0.12493 997,973.00
      Mar 12 2024 0.13684 0.021748 18.90% 0.1149 0.13911 0.11197 1,388,490.00
      Mar 11 2024 0.115092 -0.005508 -4.57% 0.12132 0.1321 0.109331 2,285,644.00
      Mar 10 2024 0.1206 -0.0133 -9.93% 0.131999 0.160 0.11235 2,129,847.00
      Mar 09 2024 0.1339 0.045418 51.33% 0.0889 0.175195 0.08632 2,319,969.00
      Mar 08 2024 0.088482 0.006192 7.52% 0.08249 0.089 0.08002 1,353,118.00
      Mar 07 2024 0.08229 -0.004109 -4.76% 0.086811 0.0874 0.080002 1,668,613.00
      Mar 06 2024 0.086399 0.002812 3.36% 0.081905 0.08738 0.078094 1,162,572.00
      Mar 05 2024 0.083587 0.000651 0.78% 0.08364 0.095 0.07457 1,298,873.00

      Your Recent History

      COIN
      SENSOUST
      Sensorium
      Delayed Upgrade Clock