Register to chat with like-minded investors on our interactive forums.
SAMOETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000297 | 0.00000011 | 3.85% | 0.00000287 | 0.00000298 | 0.00000277 | 1,156,967.00 |
| Jul 17 2024 | 0.00000286 | -0.00000002 | -0.69% | 0.00000289 | 0.00000299 | 0.00000283 | 948,706.00 |
| Jul 16 2024 | 0.00000288 | -0.00000003 | -1.03% | 0.00000292 | 0.00000293 | 0.00000279 | 1,053,738.00 |
| Jul 15 2024 | 0.00000291 | 0.00000013 | 4.68% | 0.00000278 | 0.00000297 | 0.00000276 | 1,043,941.00 |
| Jul 14 2024 | 0.00000278 | 0.00000007 | 2.58% | 0.00000271 | 0.00000285 | 0.00000271 | 1,099,282.00 |
| Jul 13 2024 | 0.00000271 | 0.00000001 | 0.37% | 0.00000270 | 0.00000274 | 0.00000262 | 1,147,087.00 |
| Jul 12 2024 | 0.00000270 | -0.00000002 | -0.74% | 0.00000272 | 0.00000277 | 0.00000260 | 1,328,533.00 |
| Jul 11 2024 | 0.00000272 | -0.00000006 | -2.16% | 0.00000279 | 0.00000282 | 0.00000270 | 1,141,138.00 |
| Jul 10 2024 | 0.00000278 | -0.00000013 | -4.47% | 0.00000293 | 0.00000293 | 0.00000273 | 1,214,735.00 |
| Jul 09 2024 | 0.00000291 | 0.00000004 | 1.39% | 0.00000286 | 0.00000295 | 0.00000277 | 1,380,260.00 |
| Jul 08 2024 | 0.00000287 | 0.00000012 | 4.36% | 0.00000273 | 0.00000292 | 0.00000270 | 1,114,774.00 |
| Jul 07 2024 | 0.00000275 | -0.00000024 | -8.03% | 0.00000300 | 0.00000302 | 0.00000272 | 1,145,529.00 |
| Jul 06 2024 | 0.00000299 | 0.00000016 | 5.65% | 0.00000281 | 0.00000305 | 0.00000280 | 1,147,074.00 |
| Jul 05 2024 | 0.00000283 | 0.00000001 | 0.35% | 0.00000283 | 0.00000290 | 0.00000274 | 1,207,008.00 |
| Jul 04 2024 | 0.00000282 | -0.00000013 | -4.41% | 0.00000295 | 0.00000299 | 0.00000280 | 1,106,649.00 |
| Jul 03 2024 | 0.00000295 | -0.00000023 | -7.23% | 0.00000316 | 0.00000341 | 0.00000294 | 931,517.00 |
| Jul 02 2024 | 0.00000318 | 0.00000023 | 7.80% | 0.00000294 | 0.00000325 | 0.00000291 | 1,051,977.00 |
| Jul 01 2024 | 0.00000295 | -0.00000002 | -0.67% | 0.00000301 | 0.00000302 | 0.00000290 | 994,894.00 |
| Jun 30 2024 | 0.00000297 | 0.00000012 | 4.21% | 0.00000285 | 0.00000298 | 0.00000283 | 965,043.00 |
| Jun 29 2024 | 0.00000285 | 0.00000001 | 0.35% | 0.00000284 | 0.00000288 | 0.00000282 | 1,047,614.00 |
| Jun 28 2024 | 0.00000284 | -0.00000013 | -4.38% | 0.00000295 | 0.00000296 | 0.00000283 | 999,632.00 |
| Jun 27 2024 | 0.00000297 | 0.00000011 | 3.85% | 0.00000283 | 0.00000306 | 0.00000279 | 1,006,541.00 |
| Jun 26 2024 | 0.00000286 | -0.00000015 | -4.98% | 0.00000303 | 0.00000325 | 0.00000285 | 967,995.00 |
| Jun 25 2024 | 0.00000301 | 0.00000023 | 8.27% | 0.00000277 | 0.00000310 | 0.00000276 | 996,767.00 |
| Jun 24 2024 | 0.00000278 | 0.00000016 | 6.11% | 0.00000262 | 0.00000283 | 0.00000254 | 986,593.00 |
| Jun 23 2024 | 0.00000262 | -0.00000006 | -2.24% | 0.00000268 | 0.00000274 | 0.00000259 | 1,063,057.00 |
| Jun 22 2024 | 0.00000268 | 0.00000004 | 1.52% | 0.00000264 | 0.00000271 | 0.00000258 | 1,009,301.00 |
| Jun 21 2024 | 0.00000264 | -0.00000023 | -8.01% | 0.00000287 | 0.00000288 | 0.00000263 | 1,035,690.00 |
| Jun 20 2024 | 0.00000287 | -0.00000006 | -2.05% | 0.00000293 | 0.00000306 | 0.00000283 | 938,851.00 |
| Jun 19 2024 | 0.00000293 | 0.00000004 | 1.38% | 0.00000287 | 0.00000301 | 0.00000280 | 919,167.00 |
| Jun 18 2024 | 0.00000289 | -0.00000002 | -0.69% | 0.00000290 | 0.00000290 | 0.00000274 | 992,892.00 |
| Jun 17 2024 | 0.00000291 | -0.00000020 | -6.43% | 0.00000310 | 0.00000340 | 0.00000284 | 905,043.00 |
| Jun 16 2024 | 0.00000311 | 0.00000016 | 5.42% | 0.00000294 | 0.00000314 | 0.00000292 | 937,300.00 |
| Jun 15 2024 | 0.00000295 | 0.00000003 | 1.03% | 0.00000290 | 0.00000305 | 0.00000285 | 958,282.00 |
| Jun 14 2024 | 0.00000292 | -0.00000013 | -4.26% | 0.00000306 | 0.00000320 | 0.00000289 | 925,484.00 |
| Jun 13 2024 | 0.00000305 | -0.00000047 | -13.35% | 0.00000348 | 0.00000350 | 0.00000305 | 837,733.00 |
| Jun 12 2024 | 0.00000352 | 0.00000016 | 4.76% | 0.00000341 | 0.00000362 | 0.00000331 | 770,750.00 |
| Jun 11 2024 | 0.00000336 | 0.00000004 | 1.20% | 0.00000331 | 0.00000337 | 0.00000313 | 775,202.00 |
| Jun 10 2024 | 0.00000332 | -0.00000035 | -9.54% | 0.00000363 | 0.00000368 | 0.00000331 | 758,917.00 |
| Jun 09 2024 | 0.00000367 | 0.00000045 | 13.98% | 0.00000322 | 0.00000389 | 0.00000317 | 676,364.00 |
| Jun 08 2024 | 0.00000322 | -0.00000025 | -7.20% | 0.00000347 | 0.00000347 | 0.00000317 | 748,731.00 |
| Jun 07 2024 | 0.00000347 | -0.00000038 | -9.87% | 0.00000385 | 0.00000385 | 0.00000339 | 1,032,276.00 |
| Jun 06 2024 | 0.00000385 | 0.00000032 | 9.07% | 0.00000353 | 0.00000396 | 0.00000344 | 630,412.00 |
| Jun 05 2024 | 0.00000353 | -0.00000045 | -11.31% | 0.00000397 | 0.00000398 | 0.00000340 | 692,377.00 |
| Jun 04 2024 | 0.00000398 | -0.00000010 | -2.45% | 0.00000408 | 0.00000408 | 0.00000368 | 361,330.00 |
| Jun 03 2024 | 0.00000408 | 0.00000050 | 13.97% | 0.00000366 | 0.00000427 | 0.00000359 | 599,758.00 |
| Jun 02 2024 | 0.00000358 | -0.00000035 | -8.91% | 0.00000396 | 0.00000399 | 0.00000357 | 643,134.00 |
| Jun 01 2024 | 0.00000393 | 0.00000009 | 2.34% | 0.00000382 | 0.00000434 | 0.00000364 | 564,635.00 |
| May 31 2024 | 0.00000384 | 0.00000026 | 7.26% | 0.00000355 | 0.00000402 | 0.00000339 | 731,953.00 |
| May 30 2024 | 0.00000358 | -0.00000072 | -16.74% | 0.00000439 | 0.00000439 | 0.00000347 | 644,833.00 |
| May 29 2024 | 0.00000430 | -0.00000100 | -18.55% | 0.00000537 | 0.00000537 | 0.00000398 | 631,406.00 |
| May 28 2024 | 0.00000539 | 0.00000200 | 59.17% | 0.00000337 | 0.00000539 | 0.00000332 | 778,758.00 |
| May 27 2024 | 0.00000338 | 0.00000017 | 5.30% | 0.00000319 | 0.00000349 | 0.00000289 | 890,829.00 |
| May 26 2024 | 0.00000321 | -0.00000069 | -17.69% | 0.00000384 | 0.00000386 | 0.00000293 | 693,054.00 |
| May 25 2024 | 0.00000390 | 0.00000100 | 39.53% | 0.00000255 | 0.00000430 | 0.00000255 | 890,337.00 |
| May 24 2024 | 0.00000253 | 0.00000022 | 9.52% | 0.00000230 | 0.00000267 | 0.00000221 | 948,854.00 |
| 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 |
