Register for streaming realtime charts, analysis tools, and prices.
SAMOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.00000231 | 0.00000004 | 1.76% | 0.00000227 | 0.00000231 | 0.00000209 | 1,024,682.00 |
| May 22 2024 | 0.00000227 | 0.00000016 | 7.58% | 0.00000211 | 0.00000236 | 0.00000211 | 946,197.00 |
| May 21 2024 | 0.00000211 | -0.00000012 | -5.38% | 0.00000225 | 0.00000227 | 0.00000209 | 1,080,479.00 |
| May 20 2024 | 0.00000223 | -0.00000023 | -9.35% | 0.00000245 | 0.00000248 | 0.00000220 | 1,082,833.00 |
| May 19 2024 | 0.00000246 | -0.00000011 | -4.28% | 0.00000258 | 0.00000258 | 0.00000244 | 910,638.00 |
| May 18 2024 | 0.00000257 | -0.00000012 | -4.46% | 0.00000268 | 0.00000273 | 0.00000256 | 1,017,326.00 |
| May 17 2024 | 0.00000269 | -0.00000007 | -2.54% | 0.00000277 | 0.00000283 | 0.00000259 | 948,863.00 |
| May 16 2024 | 0.00000276 | -0.00000015 | -5.15% | 0.00000290 | 0.00000299 | 0.00000276 | 948,905.00 |
| May 15 2024 | 0.00000291 | -0.00000001 | -0.34% | 0.00000293 | 0.00000297 | 0.00000275 | 982,706.00 |
| May 14 2024 | 0.00000292 | 0.00000025 | 9.36% | 0.00000269 | 0.00000305 | 0.00000269 | 1,019,008.00 |
| May 13 2024 | 0.00000267 | 0.00000017 | 6.80% | 0.00000249 | 0.00000299 | 0.00000247 | 1,059,573.00 |
| May 12 2024 | 0.00000250 | -0.00000004 | -1.57% | 0.00000254 | 0.00000260 | 0.00000247 | 1,064,450.00 |
| May 11 2024 | 0.00000254 | 0.00 | 0.00% | 0.00000252 | 0.00000269 | 0.00000252 | 943,981.00 |
| May 10 2024 | 0.00000254 | -0.00000004 | -1.55% | 0.00000260 | 0.00000264 | 0.00000253 | 939,985.00 |
| May 09 2024 | 0.00000258 | 0.00000017 | 7.05% | 0.00000244 | 0.00000265 | 0.00000239 | 1,109,207.00 |
| May 08 2024 | 0.00000241 | -0.00000015 | -5.86% | 0.00000257 | 0.00000257 | 0.00000241 | 1,007,376.00 |
| May 07 2024 | 0.00000256 | -0.00000004 | -1.54% | 0.00000260 | 0.00000265 | 0.00000254 | 983,149.00 |
| May 06 2024 | 0.00000260 | 0.00000001 | 0.39% | 0.00000256 | 0.00000268 | 0.00000251 | 935,658.00 |
| May 05 2024 | 0.00000259 | -0.00000008 | -3.00% | 0.00000267 | 0.00000270 | 0.00000254 | 998,463.00 |
| May 04 2024 | 0.00000267 | 0.00000008 | 3.09% | 0.00000259 | 0.00000274 | 0.00000258 | 1,023,857.00 |
| May 03 2024 | 0.00000259 | -0.00000015 | -5.47% | 0.00000270 | 0.00000275 | 0.00000252 | 1,096,545.00 |
| May 02 2024 | 0.00000274 | 0.00000009 | 3.40% | 0.00000263 | 0.00000280 | 0.00000256 | 1,158,101.00 |
| May 01 2024 | 0.00000265 | 0.00000018 | 7.29% | 0.00000248 | 0.00000276 | 0.00000236 | 1,116,643.00 |
| Apr 30 2024 | 0.00000247 | 0.00000001 | 0.41% | 0.00000245 | 0.00000249 | 0.00000230 | 1,228,381.00 |
| Apr 29 2024 | 0.00000246 | 0.00000001 | 0.41% | 0.00000244 | 0.00000263 | 0.00000235 | 1,074,583.00 |
| Apr 28 2024 | 0.00000245 | -0.00000026 | -9.59% | 0.00000270 | 0.00000275 | 0.00000239 | 1,054,325.00 |
| Apr 27 2024 | 0.00000271 | 0.00000036 | 15.32% | 0.00000236 | 0.00000300 | 0.00000222 | 1,054,030.00 |
| Apr 26 2024 | 0.00000235 | -0.00000027 | -10.31% | 0.00000261 | 0.00000263 | 0.00000233 | 1,173,429.00 |
| Apr 25 2024 | 0.00000262 | -0.00000059 | -18.38% | 0.00000310 | 0.00000310 | 0.00000259 | 1,212,494.00 |
| Apr 24 2024 | 0.00000321 | 0.00000100 | 49.75% | 0.00000200 | 0.00000329 | 0.00000200 | 1,026,367.00 |
| Apr 23 2024 | 0.00000201 | -0.00000006 | -2.90% | 0.00000207 | 0.00000212 | 0.00000193 | 1,329,330.00 |
| Apr 22 2024 | 0.00000207 | -0.00000007 | -3.27% | 0.00000214 | 0.00000219 | 0.00000200 | 1,248,198.00 |
| Apr 21 2024 | 0.00000214 | 0.00000010 | 4.90% | 0.00000204 | 0.00000238 | 0.00000204 | 1,349,257.00 |
| Apr 20 2024 | 0.00000204 | 0.00000004 | 2.00% | 0.00000202 | 0.00000210 | 0.00000198 | 1,370,342.00 |
| Apr 19 2024 | 0.00000200 | -0.00000021 | -9.50% | 0.00000221 | 0.00000224 | 0.00000200 | 1,292,953.00 |
| Apr 18 2024 | 0.00000221 | -0.00000015 | -6.36% | 0.00000236 | 0.00000243 | 0.00000221 | 1,183,076.00 |
| Apr 17 2024 | 0.00000236 | -0.00000002 | -0.84% | 0.00000238 | 0.00000252 | 0.00000228 | 1,245,455.00 |
| Apr 16 2024 | 0.00000238 | -0.00000013 | -5.18% | 0.00000251 | 0.00000280 | 0.00000232 | 1,289,766.00 |
| Apr 15 2024 | 0.00000251 | -0.00000007 | -2.71% | 0.00000260 | 0.00000268 | 0.00000246 | 1,162,226.00 |
| Apr 14 2024 | 0.00000258 | 0.00000008 | 3.20% | 0.00000250 | 0.00000267 | 0.00000245 | 1,083,207.00 |
| Apr 13 2024 | 0.00000250 | -0.00000018 | -6.72% | 0.00000268 | 0.00000270 | 0.00000236 | 1,213,571.00 |
| Apr 12 2024 | 0.00000268 | -0.00000005 | -1.83% | 0.00000272 | 0.00000282 | 0.00000259 | 916,059.00 |
| Apr 11 2024 | 0.00000273 | -0.00000016 | -5.54% | 0.00000288 | 0.00000289 | 0.00000273 | 867,335.00 |
| Apr 10 2024 | 0.00000289 | -0.00000013 | -4.30% | 0.00000301 | 0.00000301 | 0.00000286 | 886,823.00 |
| Apr 09 2024 | 0.00000302 | -0.00000010 | -3.21% | 0.00000311 | 0.00000312 | 0.00000298 | 823,420.00 |
| Apr 08 2024 | 0.00000312 | -0.00000006 | -1.89% | 0.00000319 | 0.00000335 | 0.00000305 | 825,352.00 |
| Apr 07 2024 | 0.00000318 | -0.00000008 | -2.45% | 0.00000326 | 0.00000334 | 0.00000318 | 835,446.00 |
| Apr 06 2024 | 0.00000326 | -0.00000021 | -6.05% | 0.00000348 | 0.00000363 | 0.00000320 | 821,598.00 |
| Apr 05 2024 | 0.00000347 | 0.00000008 | 2.36% | 0.00000339 | 0.00000362 | 0.00000320 | 832,740.00 |
| Apr 04 2024 | 0.00000339 | -0.00000008 | -2.31% | 0.00000349 | 0.00000358 | 0.00000336 | 860,739.00 |
| Apr 03 2024 | 0.00000347 | -0.00000021 | -5.71% | 0.00000366 | 0.00000368 | 0.00000345 | 794,758.00 |
| Apr 02 2024 | 0.00000368 | -0.00000018 | -4.66% | 0.00000387 | 0.00000393 | 0.00000351 | 756,320.00 |
| Apr 01 2024 | 0.00000386 | -0.00000005 | -1.28% | 0.00000390 | 0.00000421 | 0.00000384 | 683,284.00 |
| Mar 31 2024 | 0.00000391 | 0.00000005 | 1.30% | 0.00000388 | 0.00000392 | 0.00000368 | 653,380.00 |
| Mar 30 2024 | 0.00000386 | 0.00 | 0.00% | 0.00000385 | 0.00000428 | 0.00000385 | 618,256.00 |
| Mar 29 2024 | 0.00000386 | -0.00000005 | -1.28% | 0.00000393 | 0.00000394 | 0.00000380 | 796,129.00 |
| Mar 28 2024 | 0.00000391 | -0.00000007 | -1.76% | 0.00000398 | 0.00000398 | 0.00000385 | 991,458.00 |
| Mar 27 2024 | 0.00000398 | -0.00000021 | -5.01% | 0.00000418 | 0.00000421 | 0.00000390 | 1,026,315.00 |
| Mar 26 2024 | 0.00000419 | -0.00000015 | -3.46% | 0.00000435 | 0.00000445 | 0.00000417 | 993,863.00 |
| Mar 25 2024 | 0.00000434 | -0.00000004 | -0.91% | 0.00000440 | 0.00000445 | 0.00000427 | 944,501.00 |
| Mar 24 2024 | 0.00000438 | 0.00000010 | 2.34% | 0.00000432 | 0.00000439 | 0.00000412 | 988,024.00 |
| Mar 23 2024 | 0.00000428 | 0.00000005 | 1.18% | 0.00000427 | 0.00000453 | 0.00000424 | 983,746.00 |
| Mar 22 2024 | 0.00000423 | 0.00000017 | 4.19% | 0.00000407 | 0.00000429 | 0.00000396 | 1,073,335.00 |
| Mar 21 2024 | 0.00000406 | -0.00000068 | -14.35% | 0.00000473 | 0.00000477 | 0.00000405 | 956,542.00 |
| Mar 20 2024 | 0.00000474 | 0.00000001 | 0.21% | 0.00000477 | 0.00000484 | 0.00000432 | 1,014,606.00 |
| Mar 19 2024 | 0.00000473 | -0.00000042 | -8.16% | 0.00000516 | 0.00000529 | 0.00000458 | 936,892.00 |
| Mar 18 2024 | 0.00000515 | -0.00000062 | -10.75% | 0.00000576 | 0.00000583 | 0.00000512 | 790,332.00 |
| Mar 17 2024 | 0.00000577 | 0.00000076 | 15.17% | 0.00000510 | 0.00000577 | 0.00000490 | 828,917.00 |
| Mar 16 2024 | 0.00000501 | 0.00000023 | 4.81% | 0.00000477 | 0.00000668 | 0.00000461 | 854,123.00 |
| Mar 15 2024 | 0.00000478 | 0.00000009 | 1.92% | 0.00000470 | 0.00000550 | 0.00000404 | 965,824.00 |
| Mar 14 2024 | 0.00000469 | 0.00000034 | 7.82% | 0.00000436 | 0.00000524 | 0.00000436 | 916,422.00 |
| Mar 13 2024 | 0.00000435 | 0.00000027 | 6.62% | 0.00000411 | 0.00000438 | 0.00000388 | 1,034,244.00 |
| Mar 12 2024 | 0.00000408 | -0.00000011 | -2.63% | 0.00000418 | 0.00000441 | 0.00000404 | 1,020,526.00 |
| Mar 11 2024 | 0.00000419 | -0.00000016 | -3.68% | 0.00000438 | 0.00000440 | 0.00000398 | 996,439.00 |
| Mar 10 2024 | 0.00000435 | -0.00000010 | -2.25% | 0.00000445 | 0.00000455 | 0.00000430 | 971,950.00 |
| Mar 09 2024 | 0.00000445 | -0.00000007 | -1.55% | 0.00000455 | 0.00000478 | 0.00000427 | 931,305.00 |
| Mar 08 2024 | 0.00000452 | 0.00000053 | 13.28% | 0.00000399 | 0.00000475 | 0.00000392 | 1,139,676.00 |
| Mar 07 2024 | 0.00000399 | -0.00000087 | -17.90% | 0.00000482 | 0.00000489 | 0.00000395 | 975,202.00 |
| Mar 06 2024 | 0.00000486 | -0.00000028 | -5.45% | 0.00000508 | 0.00000550 | 0.00000452 | 799,020.00 |
| Mar 05 2024 | 0.00000514 | -0.00000071 | -12.14% | 0.00000598 | 0.00000642 | 0.00000455 | 888,949.00 |
| Mar 04 2024 | 0.00000585 | 0.00000200 | 47.62% | 0.00000419 | 0.00000689 | 0.00000412 | 938,069.00 |
| Mar 03 2024 | 0.00000420 | 0.00000018 | 4.48% | 0.00000401 | 0.00000432 | 0.00000378 | 1,146,160.00 |
| Mar 02 2024 | 0.00000402 | -0.00000033 | -7.59% | 0.00000434 | 0.00000437 | 0.00000395 | 1,081,283.00 |
| Mar 01 2024 | 0.00000435 | 0.00000063 | 16.94% | 0.00000370 | 0.00000457 | 0.00000364 | 1,107,370.00 |
| Feb 29 2024 | 0.00000372 | -0.00000012 | -3.13% | 0.00000391 | 0.00000442 | 0.00000368 | 1,083,299.00 |
| Feb 28 2024 | 0.00000384 | 0.00000032 | 9.09% | 0.00000352 | 0.00000430 | 0.00000333 | 1,159,535.00 |
| Feb 27 2024 | 0.00000352 | 0.00000043 | 13.92% | 0.00000308 | 0.00000364 | 0.00000302 | 1,312,811.00 |
| Feb 26 2024 | 0.00000309 | 0.00000002 | 0.65% | 0.00000306 | 0.00000315 | 0.00000295 | 1,451,840.00 |
| Feb 25 2024 | 0.00000307 | -0.00000010 | -3.15% | 0.00000318 | 0.00000320 | 0.00000307 | 1,465,472.00 |
| Feb 24 2024 | 0.00000317 | 0.00000013 | 4.28% | 0.00000304 | 0.00000322 | 0.00000303 | 1,545,206.00 |
