Register for real-time alerts, custom portfolio, and market moversSDAOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.3461 | -0.0102 | -2.86% | 0.3563 | 0.3649 | 0.3385 | 166,868.00 |
| Jul 17 2024 | 0.3563 | -0.0166 | -4.45% | 0.3706 | 0.3885 | 0.3528 | 179,479.00 |
| Jul 16 2024 | 0.3729 | -0.011 | -2.87% | 0.3794 | 0.3925 | 0.3707 | 156,671.00 |
| Jul 15 2024 | 0.3839 | 0.0216 | 5.96% | 0.3674 | 0.3889 | 0.3671 | 151,226.00 |
| Jul 14 2024 | 0.3623 | 0.0057 | 1.60% | 0.3551 | 0.3661 | 0.3508 | 163,495.00 |
| Jul 13 2024 | 0.3566 | 0.0183 | 5.41% | 0.3387 | 0.3823 | 0.3289 | 209,359.00 |
| Jul 12 2024 | 0.3383 | 0.0009 | 0.27% | 0.3361 | 0.3455 | 0.3292 | 154,014.00 |
| Jul 11 2024 | 0.3374 | -0.0086 | -2.49% | 0.346 | 0.350 | 0.3371 | 149,557.00 |
| Jul 10 2024 | 0.346 | -0.0012 | -0.35% | 0.346 | 0.3574 | 0.3443 | 141,560.00 |
| Jul 09 2024 | 0.3472 | 0.007 | 2.06% | 0.3389 | 0.3499 | 0.337 | 122,496.00 |
| Jul 08 2024 | 0.3402 | 0.0017 | 0.50% | 0.3389 | 0.3702 | 0.3302 | 164,822.00 |
| Jul 07 2024 | 0.3385 | -0.0356 | -9.52% | 0.3731 | 0.3749 | 0.3381 | 127,218.00 |
| Jul 06 2024 | 0.3741 | 0.0177 | 4.97% | 0.3575 | 0.3763 | 0.3525 | 113,633.00 |
| Jul 05 2024 | 0.3564 | -0.0078 | -2.14% | 0.3615 | 0.3658 | 0.3292 | 209,995.00 |
| Jul 04 2024 | 0.3642 | -0.0175 | -4.58% | 0.3836 | 0.3871 | 0.3605 | 198,222.00 |
| Jul 03 2024 | 0.3817 | -0.0455 | -10.65% | 0.4273 | 0.4292 | 0.3733 | 152,505.00 |
| Jul 02 2024 | 0.4272 | 0.0005 | 0.12% | 0.4254 | 0.4369 | 0.4217 | 132,882.00 |
| Jul 01 2024 | 0.4267 | 0.0026 | 0.61% | 0.4241 | 0.4557 | 0.4193 | 179,652.00 |
| Jun 30 2024 | 0.4241 | 0.0411 | 10.73% | 0.384 | 0.4283 | 0.3733 | 153,011.00 |
| Jun 29 2024 | 0.383 | -0.0107 | -2.72% | 0.3937 | 0.3939 | 0.3774 | 108,326.00 |
| Jun 28 2024 | 0.3937 | -0.0084 | -2.09% | 0.4047 | 0.4197 | 0.3886 | 125,697.00 |
| Jun 27 2024 | 0.4021 | -0.0177 | -4.22% | 0.4232 | 0.4233 | 0.3999 | 179,556.00 |
| Jun 26 2024 | 0.4198 | 0.0162 | 4.01% | 0.4028 | 0.4233 | 0.3941 | 234,324.00 |
| Jun 25 2024 | 0.4036 | 0.0711 | 21.38% | 0.3343 | 0.407 | 0.3275 | 194,418.00 |
| Jun 24 2024 | 0.3325 | -0.0033 | -0.98% | 0.3383 | 0.3442 | 0.326 | 170,980.00 |
| Jun 23 2024 | 0.3358 | -0.0137 | -3.92% | 0.3499 | 0.360 | 0.3307 | 109,279.00 |
| Jun 22 2024 | 0.3495 | 0.005 | 1.45% | 0.345 | 0.3542 | 0.3446 | 84,747.00 |
| Jun 21 2024 | 0.3445 | -0.0109 | -3.07% | 0.3502 | 0.3542 | 0.3314 | 125,200.00 |
| Jun 20 2024 | 0.3554 | -0.0091 | -2.50% | 0.3709 | 0.3719 | 0.3489 | 116,272.00 |
| Jun 19 2024 | 0.3645 | 0.0015 | 0.41% | 0.3636 | 0.374 | 0.3474 | 175,369.00 |
| Jun 18 2024 | 0.363 | 0.0071 | 1.99% | 0.3551 | 0.3695 | 0.3294 | 249,601.00 |
| Jun 17 2024 | 0.3559 | -0.0208 | -5.52% | 0.3763 | 0.3862 | 0.3524 | 160,794.00 |
| Jun 16 2024 | 0.3767 | 0.0047 | 1.26% | 0.3712 | 0.3835 | 0.3605 | 124,887.00 |
| Jun 15 2024 | 0.372 | 0.0037 | 1.00% | 0.3686 | 0.3788 | 0.359 | 118,190.00 |
| Jun 14 2024 | 0.3683 | 0.0029 | 0.79% | 0.3648 | 0.3781 | 0.3472 | 226,427.00 |
| Jun 13 2024 | 0.3654 | -0.0149 | -3.92% | 0.3801 | 0.3818 | 0.3593 | 151,004.00 |
| Jun 12 2024 | 0.3803 | 0.0067 | 1.79% | 0.3729 | 0.3935 | 0.3691 | 179,566.00 |
| Jun 11 2024 | 0.3736 | -0.0229 | -5.78% | 0.3973 | 0.3982 | 0.3724 | 196,147.00 |
| Jun 10 2024 | 0.3965 | -0.0248 | -5.89% | 0.420 | 0.4267 | 0.3942 | 138,268.00 |
| Jun 09 2024 | 0.4213 | 0.0031 | 0.74% | 0.4185 | 0.4301 | 0.4013 | 126,159.00 |
| Jun 08 2024 | 0.4182 | 0.0098 | 2.40% | 0.409 | 0.4249 | 0.4039 | 146,956.00 |
| Jun 07 2024 | 0.4084 | -0.0426 | -9.45% | 0.4528 | 0.456 | 0.4052 | 198,048.00 |
| Jun 06 2024 | 0.451 | -0.003 | -0.66% | 0.4575 | 0.4698 | 0.4389 | 196,134.00 |
| Jun 05 2024 | 0.454 | 0.0257 | 6.00% | 0.428 | 0.4615 | 0.4088 | 225,370.00 |
| Jun 04 2024 | 0.4283 | 0.0047 | 1.11% | 0.4224 | 0.458 | 0.406 | 233,351.00 |
| Jun 03 2024 | 0.4236 | -0.0196 | -4.42% | 0.4485 | 0.4488 | 0.4217 | 207,073.00 |
| Jun 02 2024 | 0.4432 | -0.0089 | -1.97% | 0.4477 | 0.4524 | 0.428 | 177,295.00 |
| Jun 01 2024 | 0.4521 | 0.0089 | 2.01% | 0.443 | 0.456 | 0.4349 | 144,583.00 |
| May 31 2024 | 0.4432 | -0.002 | -0.45% | 0.4463 | 0.4539 | 0.4347 | 192,877.00 |
| May 30 2024 | 0.4452 | -0.0118 | -2.58% | 0.4569 | 0.4706 | 0.4386 | 217,094.00 |
| May 29 2024 | 0.457 | -0.0187 | -3.93% | 0.4742 | 0.4757 | 0.4394 | 290,918.00 |
| May 28 2024 | 0.4757 | -0.0324 | -6.38% | 0.5115 | 0.5137 | 0.4718 | 253,652.00 |
| May 27 2024 | 0.5081 | -0.0097 | -1.87% | 0.5198 | 0.5498 | 0.5052 | 169,677.00 |
| May 26 2024 | 0.5178 | -0.0099 | -1.88% | 0.5284 | 0.5492 | 0.5131 | 155,789.00 |
| May 25 2024 | 0.5277 | -0.0176 | -3.23% | 0.545 | 0.5483 | 0.5125 | 167,965.00 |
| May 24 2024 | 0.5453 | -0.0086 | -1.55% | 0.5532 | 0.556 | 0.5326 | 147,156.00 |
| May 23 2024 | 0.5539 | -0.0145 | -2.55% | 0.5673 | 0.575 | 0.5478 | 151,980.00 |
| May 22 2024 | 0.5684 | -0.033 | -5.49% | 0.6013 | 0.6222 | 0.567 | 186,600.00 |
| May 21 2024 | 0.6014 | -0.0165 | -2.67% | 0.615 | 0.6318 | 0.5857 | 187,500.00 |
| May 20 2024 | 0.6179 | 0.0509 | 8.98% | 0.568 | 0.6225 | 0.5623 | 120,760.00 |
| May 19 2024 | 0.567 | -0.0244 | -4.13% | 0.588 | 0.5985 | 0.567 | 94,743.00 |
| May 18 2024 | 0.5914 | 0.0224 | 3.94% | 0.5669 | 0.6019 | 0.5589 | 119,903.00 |
| May 17 2024 | 0.569 | 0.0374 | 7.04% | 0.5322 | 0.5742 | 0.5311 | 129,652.00 |
| May 16 2024 | 0.5316 | -0.0127 | -2.33% | 0.5436 | 0.5489 | 0.5239 | 155,929.00 |
| May 15 2024 | 0.5443 | 0.0326 | 6.37% | 0.5114 | 0.5451 | 0.5068 | 144,948.00 |
| May 14 2024 | 0.5117 | -0.0249 | -4.64% | 0.5366 | 0.5504 | 0.5089 | 131,115.00 |
| May 13 2024 | 0.5366 | -0.0141 | -2.56% | 0.5468 | 0.5629 | 0.5333 | 152,336.00 |
| May 12 2024 | 0.5507 | -0.0256 | -4.44% | 0.5771 | 0.5854 | 0.5466 | 89,322.00 |
| May 11 2024 | 0.5763 | -0.0136 | -2.31% | 0.5899 | 0.5904 | 0.5641 | 113,057.00 |
| May 10 2024 | 0.5899 | -0.0287 | -4.64% | 0.6207 | 0.6317 | 0.5723 | 206,229.00 |
| May 09 2024 | 0.6186 | 0.0142 | 2.35% | 0.6029 | 0.6338 | 0.601 | 143,623.00 |
| May 08 2024 | 0.6044 | -0.041 | -6.35% | 0.6459 | 0.6548 | 0.6027 | 176,316.00 |
| May 07 2024 | 0.6454 | -0.0206 | -3.09% | 0.6791 | 0.6933 | 0.6423 | 103,070.00 |
| May 06 2024 | 0.666 | 0.0022 | 0.33% | 0.6627 | 0.7053 | 0.6434 | 172,387.00 |
| May 05 2024 | 0.6638 | 0.0258 | 4.04% | 0.6399 | 0.6734 | 0.6357 | 89,027.00 |
| May 04 2024 | 0.638 | 0.0028 | 0.44% | 0.6353 | 0.6498 | 0.6221 | 92,879.00 |
| May 03 2024 | 0.6352 | -0.0005 | -0.08% | 0.6306 | 0.6475 | 0.6175 | 117,290.00 |
| May 02 2024 | 0.6357 | 0.0279 | 4.59% | 0.6133 | 0.6387 | 0.5951 | 118,299.00 |
| May 01 2024 | 0.6078 | -0.0113 | -1.83% | 0.6217 | 0.6217 | 0.5753 | 189,981.00 |
| Apr 30 2024 | 0.6191 | -0.0568 | -8.40% | 0.6787 | 0.693 | 0.5959 | 185,445.00 |
| Apr 29 2024 | 0.6759 | -0.0335 | -4.72% | 0.7102 | 0.7337 | 0.6496 | 135,233.00 |
| Apr 28 2024 | 0.7094 | 0.0061 | 0.87% | 0.7036 | 0.7425 | 0.6793 | 113,340.00 |
| Apr 27 2024 | 0.7033 | 0.0334 | 4.99% | 0.670 | 0.7064 | 0.643 | 93,903.00 |
| Apr 26 2024 | 0.6699 | -0.0179 | -2.60% | 0.6877 | 0.7056 | 0.6641 | 86,000.00 |
| Apr 25 2024 | 0.6878 | 0.0026 | 0.38% | 0.6943 | 0.7084 | 0.6771 | 106,563.00 |
| Apr 24 2024 | 0.6852 | -0.0597 | -8.01% | 0.7448 | 0.7471 | 0.6805 | 114,652.00 |
| Apr 23 2024 | 0.7449 | 0.0125 | 1.71% | 0.7321 | 0.7595 | 0.725 | 141,911.00 |
| Apr 22 2024 | 0.7324 | 0.0585 | 8.68% | 0.6761 | 0.739 | 0.673 | 107,364.00 |
| Apr 21 2024 | 0.6739 | -0.0496 | -6.86% | 0.7247 | 0.7327 | 0.6701 | 120,943.00 |
| Apr 20 2024 | 0.7235 | 0.0669 | 10.19% | 0.6596 | 0.7298 | 0.6521 | 172,373.00 |
