Register for streaming realtime charts, analysis tools, and prices.SAMOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.010251 | 0.000521 | 5.35% | 0.009728 | 0.010266 | 0.009683 | 2,612,434.00 |
| Jul 17 2024 | 0.00973 | -0.000226 | -2.27% | 0.009981 | 0.010357 | 0.009709 | 4,205,633.00 |
| Jul 16 2024 | 0.009956 | -0.00022 | -2.16% | 0.010197 | 0.010208 | 0.009444 | 4,731,371.00 |
| Jul 15 2024 | 0.010176 | 0.001102 | 12.14% | 0.009027 | 0.010181 | 0.009027 | 4,958,034.00 |
| Jul 14 2024 | 0.009074 | 0.000468 | 5.44% | 0.00863 | 0.009186 | 0.008626 | 4,605,955.00 |
| Jul 13 2024 | 0.008606 | 0.000143 | 1.69% | 0.008472 | 0.008695 | 0.008347 | 2,841,588.00 |
| Jul 12 2024 | 0.008463 | 0.000025 | 0.30% | 0.008441 | 0.00867 | 0.008158 | 4,889,313.00 |
| Jul 11 2024 | 0.008438 | -0.000176 | -2.04% | 0.008669 | 0.008926 | 0.008389 | 3,125,250.00 |
| Jul 10 2024 | 0.008614 | -0.000316 | -3.54% | 0.008958 | 0.009094 | 0.008515 | 5,835,870.00 |
| Jul 09 2024 | 0.00893 | 0.000255 | 2.94% | 0.008655 | 0.009163 | 0.008474 | 3,577,320.00 |
| Jul 08 2024 | 0.008675 | 0.0006 | 7.43% | 0.008014 | 0.009 | 0.007712 | 4,920,025.00 |
| Jul 07 2024 | 0.008075 | -0.001143 | -12.40% | 0.009199 | 0.009306 | 0.007955 | 4,590,998.00 |
| Jul 06 2024 | 0.009218 | 0.000748 | 8.83% | 0.008406 | 0.009317 | 0.008366 | 4,910,218.00 |
| Jul 05 2024 | 0.00847 | -0.000271 | -3.10% | 0.008695 | 0.008695 | 0.007878 | 6,540,196.00 |
| Jul 04 2024 | 0.008741 | -0.000994 | -10.21% | 0.009731 | 0.009865 | 0.008623 | 8,416,004.00 |
| Jul 03 2024 | 0.009735 | -0.001174 | -10.76% | 0.010833 | 0.011404 | 0.00966 | 7,222,750.00 |
| Jul 02 2024 | 0.010909 | 0.000801 | 7.92% | 0.010125 | 0.011095 | 0.01006 | 3,816,607.00 |
| Jul 01 2024 | 0.010108 | -0.000141 | -1.38% | 0.010376 | 0.010454 | 0.010048 | 4,551,844.00 |
| Jun 30 2024 | 0.010249 | 0.000599 | 6.21% | 0.009672 | 0.010276 | 0.009558 | 3,896,599.00 |
| Jun 29 2024 | 0.00965 | 0.000037 | 0.38% | 0.009609 | 0.00979 | 0.009579 | 4,567,103.00 |
| Jun 28 2024 | 0.009613 | -0.00064 | -6.24% | 0.010211 | 0.01027 | 0.0096 | 3,166,032.00 |
| Jun 27 2024 | 0.010253 | 0.000624 | 6.48% | 0.00961 | 0.010689 | 0.009425 | 5,753,437.00 |
| Jun 26 2024 | 0.009629 | -0.000617 | -6.02% | 0.01025 | 0.011163 | 0.009624 | 6,739,967.00 |
| Jun 25 2024 | 0.010246 | 0.000954 | 10.27% | 0.009314 | 0.010708 | 0.009258 | 5,800,401.00 |
| Jun 24 2024 | 0.009292 | 0.000294 | 3.27% | 0.008989 | 0.009485 | 0.00856 | 8,969,689.00 |
| Jun 23 2024 | 0.008998 | -0.000407 | -4.33% | 0.009393 | 0.009678 | 0.008978 | 3,463,676.00 |
| Jun 22 2024 | 0.009405 | 0.00007 | 0.75% | 0.009323 | 0.009504 | 0.009008 | 6,997,430.00 |
| Jun 21 2024 | 0.009335 | -0.000766 | -7.58% | 0.010114 | 0.010134 | 0.009134 | 5,214,107.00 |
| Jun 20 2024 | 0.010101 | -0.000282 | -2.72% | 0.010428 | 0.011009 | 0.010012 | 4,521,029.00 |
| Jun 19 2024 | 0.010383 | 0.000397 | 3.98% | 0.010002 | 0.010806 | 0.009686 | 5,305,382.00 |
| Jun 18 2024 | 0.009986 | -0.000169 | -1.66% | 0.010189 | 0.010191 | 0.009294 | 8,220,319.00 |
| Jun 17 2024 | 0.010155 | -0.001137 | -10.07% | 0.011224 | 0.01208 | 0.009975 | 8,766,343.00 |
| Jun 16 2024 | 0.011292 | 0.000758 | 7.20% | 0.010518 | 0.011466 | 0.010404 | 4,576,818.00 |
| Jun 15 2024 | 0.010534 | 0.000354 | 3.48% | 0.010169 | 0.010987 | 0.010041 | 5,066,344.00 |
| Jun 14 2024 | 0.01018 | -0.000433 | -4.08% | 0.010642 | 0.011288 | 0.010013 | 5,940,916.00 |
| Jun 13 2024 | 0.010613 | -0.001911 | -15.26% | 0.012408 | 0.012475 | 0.0106 | 9,323,394.00 |
| Jun 12 2024 | 0.012524 | 0.000761 | 6.47% | 0.011909 | 0.013019 | 0.011645 | 8,737,713.00 |
| Jun 11 2024 | 0.011763 | -0.000384 | -3.16% | 0.012116 | 0.012163 | 0.010921 | 6,621,908.00 |
| Jun 10 2024 | 0.012147 | -0.001467 | -10.78% | 0.013525 | 0.013751 | 0.012128 | 6,159,416.00 |
| Jun 09 2024 | 0.013614 | 0.001764 | 14.89% | 0.011867 | 0.014094 | 0.011801 | 6,548,952.00 |
| Jun 08 2024 | 0.01185 | -0.000958 | -7.48% | 0.012754 | 0.012786 | 0.011688 | 6,107,851.00 |
| Jun 07 2024 | 0.012808 | -0.001796 | -12.30% | 0.014476 | 0.014634 | 0.012508 | 7,004,924.00 |
| Jun 06 2024 | 0.014604 | 0.000971 | 7.12% | 0.013443 | 0.014878 | 0.013304 | 6,517,906.00 |
| Jun 05 2024 | 0.013633 | -0.001559 | -10.26% | 0.015101 | 0.015181 | 0.013226 | 7,847,156.00 |
| Jun 04 2024 | 0.015192 | -0.000197 | -1.28% | 0.015265 | 0.015391 | 0.0139 | 9,762,074.00 |
| Jun 03 2024 | 0.015389 | 0.00182 | 13.41% | 0.013636 | 0.016163 | 0.013515 | 6,899,996.00 |
| Jun 02 2024 | 0.013569 | -0.001616 | -10.64% | 0.01518 | 0.015253 | 0.013527 | 6,103,136.00 |
| Jun 01 2024 | 0.015185 | 0.000744 | 5.15% | 0.01434 | 0.016535 | 0.013816 | 7,623,754.00 |
| May 31 2024 | 0.014441 | 0.001065 | 7.96% | 0.012976 | 0.015243 | 0.012666 | 6,657,050.00 |
| May 30 2024 | 0.013376 | -0.002974 | -18.19% | 0.01629 | 0.016294 | 0.013033 | 8,668,027.00 |
| May 29 2024 | 0.01635 | -0.004391 | -21.17% | 0.019804 | 0.019906 | 0.015424 | 9,143,843.00 |
| May 28 2024 | 0.020741 | 0.007568 | 57.45% | 0.012988 | 0.02076 | 0.012898 | 14,126,344.00 |
| May 27 2024 | 0.013173 | 0.00088 | 7.16% | 0.012303 | 0.013284 | 0.011308 | 9,317,277.00 |
| May 26 2024 | 0.012293 | -0.002462 | -16.69% | 0.01409 | 0.01409 | 0.01127 | 8,262,479.00 |
| May 25 2024 | 0.014755 | 0.005292 | 55.92% | 0.009709 | 0.015913 | 0.009665 | 17,423,795.00 |
| May 24 2024 | 0.009463 | 0.000773 | 8.90% | 0.008716 | 0.009688 | 0.008203 | 13,772,924.00 |
| May 23 2024 | 0.00869 | 0.0002 | 2.36% | 0.008499 | 0.008719 | 0.007903 | 9,359,554.00 |
| May 22 2024 | 0.00849 | 0.000487 | 6.09% | 0.008009 | 0.008855 | 0.008009 | 13,886,761.00 |
| May 21 2024 | 0.008003 | -0.000224 | -2.72% | 0.008241 | 0.008366 | 0.007849 | 7,592,216.00 |
| May 20 2024 | 0.008227 | 0.000689 | 9.14% | 0.007546 | 0.008323 | 0.007467 | 8,290,951.00 |
| May 19 2024 | 0.007538 | -0.000491 | -6.12% | 0.00804 | 0.008082 | 0.007501 | 7,341,028.00 |
| May 18 2024 | 0.008029 | -0.000248 | -3.00% | 0.008277 | 0.008545 | 0.007967 | 6,017,349.00 |
| May 17 2024 | 0.008277 | 0.000117 | 1.43% | 0.008148 | 0.00855 | 0.00798 | 7,142,171.00 |
| May 16 2024 | 0.00816 | -0.000635 | -7.22% | 0.008772 | 0.009079 | 0.008109 | 10,271,397.00 |
| May 15 2024 | 0.008795 | 0.000358 | 4.24% | 0.008432 | 0.0089 | 0.007927 | 12,704,330.00 |
| May 14 2024 | 0.008437 | 0.000539 | 6.82% | 0.007951 | 0.009036 | 0.007951 | 10,931,674.00 |
| May 13 2024 | 0.007898 | 0.000563 | 7.68% | 0.007318 | 0.00849 | 0.00717 | 12,695,041.00 |
| May 12 2024 | 0.007335 | -0.000073 | -0.99% | 0.007382 | 0.007681 | 0.007238 | 4,986,733.00 |
| May 11 2024 | 0.007408 | 0.000031 | 0.42% | 0.007312 | 0.007902 | 0.007312 | 5,364,606.00 |
| May 10 2024 | 0.007377 | -0.000469 | -5.98% | 0.007897 | 0.008037 | 0.007301 | 6,299,546.00 |
| May 09 2024 | 0.007846 | 0.000653 | 9.08% | 0.007285 | 0.008109 | 0.007142 | 8,352,137.00 |
| May 08 2024 | 0.007193 | -0.000523 | -6.78% | 0.007709 | 0.007787 | 0.007165 | 7,973,142.00 |
| May 07 2024 | 0.007716 | -0.00026 | -3.26% | 0.007978 | 0.008199 | 0.007702 | 7,701,022.00 |
| May 06 2024 | 0.007976 | -0.00012 | -1.48% | 0.008056 | 0.008607 | 0.00772 | 7,805,206.00 |
| May 05 2024 | 0.008096 | -0.000232 | -2.79% | 0.008311 | 0.008578 | 0.007924 | 7,805,787.00 |
| May 04 2024 | 0.008328 | 0.000239 | 2.95% | 0.008394 | 0.008539 | 0.008007 | 12,686,990.00 |
| May 03 2024 | 0.008089 | -0.00008 | -0.98% | 0.008078 | 0.008302 | 0.007671 | 8,971,351.00 |
| May 02 2024 | 0.008169 | 0.000364 | 4.66% | 0.007797 | 0.008491 | 0.007488 | 10,613,973.00 |
| May 01 2024 | 0.007805 | 0.000372 | 5.00% | 0.007475 | 0.008117 | 0.006788 | 15,189,708.00 |
| Apr 30 2024 | 0.007433 | -0.000453 | -5.74% | 0.007882 | 0.007932 | 0.006881 | 12,216,055.00 |
| Apr 29 2024 | 0.007886 | -0.000089 | -1.12% | 0.007971 | 0.008632 | 0.007442 | 14,860,681.00 |
| Apr 28 2024 | 0.007975 | -0.000897 | -10.11% | 0.008819 | 0.009122 | 0.0079 | 16,153,675.00 |
| Apr 27 2024 | 0.008872 | 0.001517 | 20.63% | 0.007373 | 0.009402 | 0.006888 | 18,768,348.00 |
| Apr 26 2024 | 0.007355 | -0.000911 | -11.02% | 0.008246 | 0.008313 | 0.007332 | 12,419,708.00 |
| Apr 25 2024 | 0.008266 | -0.001884 | -18.56% | 0.009457 | 0.009801 | 0.00803 | 10,327,752.00 |
| Apr 24 2024 | 0.01015 | 0.003695 | 57.24% | 0.006462 | 0.01015 | 0.006454 | 22,752,588.00 |
| Apr 23 2024 | 0.006455 | -0.000208 | -3.12% | 0.006653 | 0.006948 | 0.006224 | 16,198,652.00 |
| Apr 22 2024 | 0.006663 | -0.000096 | -1.42% | 0.006747 | 0.007172 | 0.006428 | 19,108,001.00 |
| Apr 21 2024 | 0.006759 | 0.000314 | 4.87% | 0.006438 | 0.007514 | 0.006436 | 19,484,160.00 |
| Apr 20 2024 | 0.006445 | 0.000309 | 5.04% | 0.006134 | 0.006774 | 0.006061 | 13,290,261.00 |
