Register for streaming realtime charts, analysis tools, and prices.SANTOSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 7.19 | 1.14 | 18.82% | 6.02 | 7.65 | 6.02 | 66,692.00 |
| May 24 2024 | 6.05 | 0.080 | 1.34% | 6.09 | 6.10 | 5.91 | 6,704.00 |
| May 23 2024 | 5.97 | 0.040 | 0.69% | 5.91 | 6.15 | 5.85 | 11,098.00 |
| May 22 2024 | 5.93 | -0.130 | -2.18% | 6.10 | 6.11 | 5.87 | 6,741.00 |
| May 21 2024 | 6.06 | -0.060 | -1.01% | 6.09 | 6.18 | 6.04 | 9,224.00 |
| May 20 2024 | 6.12 | 0.270 | 4.69% | 5.90 | 6.14 | 5.75 | 9,040.00 |
| May 19 2024 | 5.85 | -0.250 | -4.09% | 6.09 | 6.14 | 5.84 | 6,128.00 |
| May 18 2024 | 6.10 | 0.040 | 0.59% | 6.09 | 6.20 | 6.01 | 5,795.00 |
| May 17 2024 | 6.06 | 0.030 | 0.56% | 5.97 | 6.15 | 5.95 | 6,700.00 |
| May 16 2024 | 6.03 | -0.080 | -1.31% | 6.08 | 6.23 | 5.82 | 8,240.00 |
| May 15 2024 | 6.11 | 0.300 | 5.22% | 5.88 | 6.13 | 5.77 | 10,281.00 |
| May 14 2024 | 5.80 | -0.080 | -1.43% | 5.88 | 6.18 | 5.76 | 14,237.00 |
| May 13 2024 | 5.89 | -0.130 | -2.13% | 6.04 | 6.19 | 5.75 | 12,779.00 |
| May 12 2024 | 6.01 | 0.080 | 1.33% | 5.98 | 6.09 | 5.92 | 6,277.00 |
| May 11 2024 | 5.94 | -0.400 | -6.30% | 6.31 | 6.41 | 5.87 | 27,292.00 |
| May 10 2024 | 6.33 | 0.280 | 4.56% | 6.10 | 6.87 | 5.82 | 48,182.00 |
| May 09 2024 | 6.06 | 0.190 | 3.27% | 5.80 | 6.28 | 5.66 | 12,399.00 |
| May 08 2024 | 5.87 | -0.270 | -4.32% | 6.19 | 6.21 | 5.74 | 7,970.00 |
| May 07 2024 | 6.13 | -0.040 | -0.58% | 6.17 | 6.34 | 6.09 | 8,346.00 |
| May 06 2024 | 6.17 | -0.200 | -3.13% | 6.42 | 6.43 | 6.15 | 7,946.00 |
| May 05 2024 | 6.37 | -0.010 | -0.09% | 6.45 | 6.54 | 6.23 | 15,113.00 |
| May 04 2024 | 6.37 | 0.240 | 3.95% | 6.05 | 6.58 | 6.05 | 13,262.00 |
| May 03 2024 | 6.13 | 0.180 | 3.08% | 5.95 | 6.17 | 5.83 | 9,495.00 |
| May 02 2024 | 5.95 | 0.120 | 2.13% | 5.71 | 6.00 | 5.60 | 9,283.00 |
| May 01 2024 | 5.82 | -0.090 | -1.52% | 5.79 | 6.04 | 5.38 | 15,201.00 |
| Apr 30 2024 | 5.91 | -0.550 | -8.50% | 6.45 | 6.54 | 5.58 | 17,942.00 |
| Apr 29 2024 | 6.46 | 0.130 | 2.12% | 6.43 | 6.85 | 6.20 | 24,748.00 |
| Apr 28 2024 | 6.33 | -0.120 | -1.83% | 6.39 | 6.52 | 6.32 | 6,642.00 |
| Apr 27 2024 | 6.45 | -0.200 | -2.94% | 6.67 | 6.87 | 6.29 | 13,229.00 |
| Apr 26 2024 | 6.64 | 0.090 | 1.30% | 6.56 | 6.87 | 6.33 | 15,431.00 |
| Apr 25 2024 | 6.56 | 0.070 | 1.02% | 6.53 | 7.38 | 6.45 | 48,317.00 |
| Apr 24 2024 | 6.49 | 0.060 | 0.89% | 6.52 | 6.60 | 6.27 | 14,152.00 |
| Apr 23 2024 | 6.43 | 0.100 | 1.64% | 6.29 | 6.93 | 6.29 | 27,154.00 |
| Apr 22 2024 | 6.33 | 0.150 | 2.39% | 6.19 | 6.53 | 6.16 | 16,850.00 |
| Apr 21 2024 | 6.18 | -0.050 | -0.87% | 6.19 | 6.34 | 5.97 | 12,658.00 |
| Apr 20 2024 | 6.24 | 0.330 | 5.64% | 5.93 | 6.32 | 5.80 | 13,911.00 |
| Apr 19 2024 | 5.90 | -0.040 | -0.71% | 5.97 | 6.15 | 5.52 | 24,553.00 |
| Apr 18 2024 | 5.94 | -0.270 | -4.36% | 6.22 | 6.62 | 5.82 | 33,669.00 |
| Apr 17 2024 | 6.22 | -0.140 | -2.17% | 6.39 | 7.47 | 6.02 | 99,487.00 |
| Apr 16 2024 | 6.35 | 1.20 | 23.19% | 5.10 | 7.39 | 4.93 | 114,431.00 |
| Apr 15 2024 | 5.16 | -0.180 | -3.34% | 5.27 | 5.48 | 4.95 | 19,008.00 |
| Apr 14 2024 | 5.34 | 0.470 | 9.68% | 4.79 | 5.53 | 4.60 | 36,014.00 |
| Apr 13 2024 | 4.86 | -0.300 | -5.74% | 5.15 | 5.99 | 4.31 | 41,328.00 |
| Apr 12 2024 | 5.16 | -1.69 | -24.69% | 6.80 | 6.95 | 5.08 | 26,503.00 |
| Apr 11 2024 | 6.85 | -0.260 | -3.62% | 7.12 | 7.27 | 6.78 | 9,171.00 |
| Apr 10 2024 | 7.11 | 0.110 | 1.62% | 7.04 | 7.55 | 6.77 | 19,837.00 |
| Apr 09 2024 | 7.00 | -0.460 | -6.19% | 7.49 | 7.58 | 6.89 | 11,894.00 |
| Apr 08 2024 | 7.46 | -0.060 | -0.78% | 7.62 | 7.63 | 7.38 | 8,466.00 |
| Apr 07 2024 | 7.52 | 0.120 | 1.64% | 7.41 | 7.63 | 7.35 | 7,775.00 |
| Apr 06 2024 | 7.40 | -0.100 | -1.33% | 7.60 | 7.73 | 7.34 | 8,113.00 |
| Apr 05 2024 | 7.50 | 0.010 | 0.15% | 7.54 | 7.72 | 7.24 | 15,374.00 |
| Apr 04 2024 | 7.49 | -0.230 | -2.98% | 7.61 | 8.15 | 7.41 | 33,738.00 |
| Apr 03 2024 | 7.72 | 0.100 | 1.31% | 7.68 | 7.97 | 7.22 | 21,290.00 |
| Apr 02 2024 | 7.62 | -0.220 | -2.83% | 7.91 | 8.06 | 7.56 | 28,993.00 |
| Apr 01 2024 | 7.84 | -0.140 | -1.72% | 7.93 | 8.15 | 7.58 | 17,828.00 |
| Mar 31 2024 | 7.97 | 0.290 | 3.77% | 7.76 | 8.02 | 7.65 | 5,890.00 |
| Mar 30 2024 | 7.68 | -0.140 | -1.73% | 7.71 | 8.05 | 7.65 | 8,767.00 |
| Mar 29 2024 | 7.82 | 0.010 | 0.17% | 7.77 | 7.87 | 7.60 | 9,345.00 |
| Mar 28 2024 | 7.81 | 0.190 | 2.54% | 7.61 | 7.92 | 7.58 | 11,730.00 |
| Mar 27 2024 | 7.61 | -0.570 | -7.00% | 8.17 | 8.30 | 7.55 | 16,572.00 |
| Mar 26 2024 | 8.19 | 0.030 | 0.36% | 8.21 | 8.39 | 7.98 | 12,147.00 |
| Mar 25 2024 | 8.16 | -0.010 | -0.10% | 8.12 | 8.34 | 7.97 | 18,090.00 |
| Mar 24 2024 | 8.17 | 0.280 | 3.60% | 7.94 | 8.17 | 7.77 | 9,531.00 |
| Mar 23 2024 | 7.88 | -0.040 | -0.52% | 7.96 | 8.28 | 7.85 | 16,857.00 |
| Mar 22 2024 | 7.92 | 0.240 | 3.08% | 7.68 | 8.28 | 7.52 | 36,713.00 |
| Mar 21 2024 | 7.69 | -0.100 | -1.26% | 7.80 | 7.93 | 7.39 | 20,014.00 |
| Mar 20 2024 | 7.78 | 0.860 | 12.34% | 6.94 | 8.42 | 6.78 | 55,469.00 |
| Mar 19 2024 | 6.93 | -0.620 | -8.18% | 7.50 | 7.66 | 6.48 | 38,361.00 |
| Mar 18 2024 | 7.55 | -0.510 | -6.34% | 8.17 | 8.58 | 7.43 | 29,477.00 |
| Mar 17 2024 | 8.06 | 0.040 | 0.54% | 7.90 | 8.32 | 7.46 | 24,742.00 |
| Mar 16 2024 | 8.01 | -0.700 | -8.01% | 8.67 | 8.96 | 7.86 | 29,566.00 |
| Mar 15 2024 | 8.71 | -0.010 | -0.13% | 8.76 | 9.75 | 8.53 | 75,157.00 |
| Mar 14 2024 | 8.72 | 0.330 | 3.93% | 8.48 | 8.88 | 8.14 | 29,405.00 |
| Mar 13 2024 | 8.39 | 0.320 | 3.95% | 7.94 | 8.86 | 7.93 | 35,106.00 |
| Mar 12 2024 | 8.07 | -0.320 | -3.80% | 8.30 | 8.39 | 7.74 | 24,059.00 |
| Mar 11 2024 | 8.39 | 0.590 | 7.58% | 7.55 | 9.05 | 7.52 | 42,972.00 |
| Mar 10 2024 | 7.80 | -0.310 | -3.76% | 8.09 | 8.14 | 7.54 | 24,822.00 |
| Mar 09 2024 | 8.11 | -0.020 | -0.18% | 8.13 | 8.43 | 7.74 | 43,931.00 |
| Mar 08 2024 | 8.12 | 1.36 | 20.08% | 6.72 | 9.84 | 6.67 | 149,013.00 |
| Mar 07 2024 | 6.76 | -0.040 | -0.63% | 6.81 | 6.98 | 6.59 | 16,562.00 |
| Mar 06 2024 | 6.81 | 0.250 | 3.78% | 6.63 | 6.89 | 6.35 | 25,584.00 |
| Mar 05 2024 | 6.56 | -0.490 | -7.01% | 7.04 | 7.09 | 6.15 | 40,681.00 |
| Mar 04 2024 | 7.05 | 0.430 | 6.51% | 6.63 | 7.34 | 6.46 | 41,200.00 |
| Mar 03 2024 | 6.62 | -0.210 | -3.05% | 6.87 | 7.15 | 6.44 | 25,525.00 |
| Mar 02 2024 | 6.83 | 0.200 | 3.05% | 6.69 | 7.23 | 6.44 | 37,593.00 |
| Mar 01 2024 | 6.63 | 0.350 | 5.58% | 6.13 | 6.85 | 6.11 | 38,002.00 |
| Feb 29 2024 | 6.28 | 0.240 | 4.01% | 6.00 | 6.47 | 5.95 | 26,193.00 |
| Feb 28 2024 | 6.04 | -0.210 | -3.32% | 6.18 | 6.32 | 5.85 | 26,683.00 |
| Feb 27 2024 | 6.24 | 0.150 | 2.43% | 6.06 | 6.50 | 6.01 | 24,476.00 |
| Feb 26 2024 | 6.09 | -0.310 | -4.90% | 6.37 | 6.47 | 5.91 | 24,696.00 |
| Feb 25 2024 | 6.41 | 0.630 | 10.87% | 5.85 | 6.66 | 5.73 | 39,664.00 |
| Feb 24 2024 | 5.78 | -0.010 | -0.09% | 5.81 | 5.89 | 5.66 | 10,440.00 |
