Register for streaming realtime charts, analysis tools, and prices.SINUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.005871 | 0.000123 | 2.14% | 0.005731 | 0.006589 | 0.005728 | 5,706,921.00 |
| Jun 02 2024 | 0.005748 | -0.000162 | -2.74% | 0.005914 | 0.006033 | 0.005702 | 5,202,502.00 |
| Jun 01 2024 | 0.00591 | -0.000175 | -2.88% | 0.006074 | 0.006105 | 0.005878 | 4,878,788.00 |
| May 31 2024 | 0.006085 | 0.000242 | 4.14% | 0.005842 | 0.006324 | 0.005765 | 5,802,621.00 |
| May 30 2024 | 0.005843 | -0.000396 | -6.35% | 0.00623 | 0.006264 | 0.005842 | 5,533,784.00 |
| May 29 2024 | 0.006239 | -0.000241 | -3.72% | 0.006471 | 0.006496 | 0.006188 | 4,312,797.00 |
| May 28 2024 | 0.00648 | -0.000228 | -3.40% | 0.0067 | 0.006752 | 0.006465 | 4,243,128.00 |
| May 27 2024 | 0.006708 | 0.000107 | 1.62% | 0.006635 | 0.006902 | 0.006448 | 4,631,368.00 |
| May 26 2024 | 0.006601 | -0.000325 | -4.69% | 0.006927 | 0.006953 | 0.006543 | 4,480,306.00 |
| May 25 2024 | 0.006926 | -0.000189 | -2.66% | 0.007089 | 0.007221 | 0.006913 | 4,006,630.00 |
| May 24 2024 | 0.007115 | 0.000413 | 6.16% | 0.006708 | 0.007963 | 0.00642 | 4,411,283.00 |
| May 23 2024 | 0.006702 | -0.000472 | -6.58% | 0.007148 | 0.007224 | 0.00661 | 4,392,565.00 |
| May 22 2024 | 0.007174 | -0.000024 | -0.33% | 0.007193 | 0.007465 | 0.007121 | 4,371,515.00 |
| May 21 2024 | 0.007198 | 0.000338 | 4.93% | 0.006835 | 0.007557 | 0.00681 | 4,235,204.00 |
| May 20 2024 | 0.00686 | 0.000335 | 5.13% | 0.006523 | 0.006925 | 0.006493 | 4,388,099.00 |
| May 19 2024 | 0.006525 | -0.000319 | -4.66% | 0.006845 | 0.006877 | 0.006468 | 4,179,239.00 |
| May 18 2024 | 0.006844 | 0.000098 | 1.45% | 0.00671 | 0.007076 | 0.006647 | 4,287,301.00 |
| May 17 2024 | 0.006746 | 0.000111 | 1.67% | 0.006653 | 0.007025 | 0.006376 | 5,098,493.00 |
| May 16 2024 | 0.006635 | -0.000798 | -10.74% | 0.007412 | 0.007617 | 0.006616 | 4,357,792.00 |
| May 15 2024 | 0.007433 | 0.000306 | 4.29% | 0.007091 | 0.007471 | 0.007026 | 4,128,206.00 |
| May 14 2024 | 0.007127 | -0.000165 | -2.26% | 0.007289 | 0.007352 | 0.00705 | 4,236,968.00 |
| May 13 2024 | 0.007292 | -0.000839 | -10.32% | 0.008183 | 0.008268 | 0.007155 | 4,600,685.00 |
| May 12 2024 | 0.008131 | 0.000187 | 2.35% | 0.007938 | 0.008485 | 0.007865 | 3,663,430.00 |
| May 11 2024 | 0.007944 | -0.000033 | -0.41% | 0.007982 | 0.008084 | 0.00785 | 3,567,004.00 |
| May 10 2024 | 0.007977 | 0.00000600 | 0.08% | 0.008013 | 0.008289 | 0.007899 | 3,530,556.00 |
| May 09 2024 | 0.007971 | 0.00000800 | 0.10% | 0.007962 | 0.008049 | 0.0079 | 3,932,515.00 |
| May 08 2024 | 0.007963 | 0.00000300 | 0.04% | 0.007967 | 0.008034 | 0.00768 | 3,867,584.00 |
| May 07 2024 | 0.00796 | -0.000063 | -0.79% | 0.007983 | 0.008076 | 0.007906 | 3,544,006.00 |
| May 06 2024 | 0.008023 | 0.000033 | 0.41% | 0.00801 | 0.0083 | 0.007956 | 3,699,302.00 |
| May 05 2024 | 0.00799 | -0.000231 | -2.81% | 0.008202 | 0.008255 | 0.007911 | 3,785,187.00 |
| May 04 2024 | 0.008221 | -0.00007 | -0.84% | 0.008397 | 0.008711 | 0.007867 | 3,961,075.00 |
| May 03 2024 | 0.008291 | 0.001405 | 20.40% | 0.006903 | 0.009117 | 0.006815 | 5,091,684.00 |
| May 02 2024 | 0.006886 | -0.000126 | -1.80% | 0.006949 | 0.007361 | 0.00679 | 4,723,339.00 |
| May 01 2024 | 0.007012 | -0.000278 | -3.81% | 0.007286 | 0.007784 | 0.006815 | 4,622,239.00 |
| Apr 30 2024 | 0.00729 | -0.000738 | -9.19% | 0.008095 | 0.008337 | 0.007261 | 3,704,344.00 |
| Apr 29 2024 | 0.008028 | -0.000045 | -0.56% | 0.008067 | 0.008136 | 0.007901 | 3,461,652.00 |
| Apr 28 2024 | 0.008073 | -0.000208 | -2.51% | 0.008281 | 0.008285 | 0.00795 | 3,471,212.00 |
| Apr 27 2024 | 0.008281 | -0.000736 | -8.16% | 0.009006 | 0.009055 | 0.008029 | 3,882,016.00 |
| Apr 26 2024 | 0.009017 | -0.000102 | -1.12% | 0.009128 | 0.009293 | 0.008953 | 4,078,515.00 |
| Apr 25 2024 | 0.009119 | -0.000851 | -8.54% | 0.009928 | 0.010347 | 0.00823 | 4,487,870.00 |
| Apr 24 2024 | 0.00997 | 0.001252 | 14.36% | 0.008718 | 0.011047 | 0.0087 | 4,556,939.00 |
| Apr 23 2024 | 0.008718 | -0.001063 | -10.87% | 0.009836 | 0.010053 | 0.00855 | 6,505,610.00 |
| Apr 22 2024 | 0.009781 | 0.002683 | 37.80% | 0.007114 | 0.010276 | 0.007079 | 6,235,090.00 |
| Apr 21 2024 | 0.007098 | 0.000458 | 6.90% | 0.006625 | 0.007289 | 0.006502 | 5,536,980.00 |
| Apr 20 2024 | 0.00664 | 0.000061 | 0.93% | 0.006543 | 0.006693 | 0.0065 | 4,702,407.00 |
| Apr 19 2024 | 0.006579 | -0.000052 | -0.78% | 0.006626 | 0.006798 | 0.006495 | 4,932,296.00 |
| Apr 18 2024 | 0.006631 | -0.000657 | -9.01% | 0.007274 | 0.007274 | 0.006557 | 5,749,686.00 |
| Apr 17 2024 | 0.007288 | -0.00007 | -0.95% | 0.007357 | 0.007421 | 0.007201 | 3,850,188.00 |
| Apr 16 2024 | 0.007358 | 0.000086 | 1.18% | 0.007276 | 0.007571 | 0.007219 | 4,774,043.00 |
| Apr 15 2024 | 0.007272 | -0.000057 | -0.78% | 0.007358 | 0.008 | 0.007072 | 4,653,421.00 |
| Apr 14 2024 | 0.007329 | -0.0001 | -1.35% | 0.007486 | 0.00758 | 0.00725 | 4,635,817.00 |
| Apr 13 2024 | 0.007429 | -0.000594 | -7.40% | 0.007962 | 0.008672 | 0.007262 | 4,674,224.00 |
| Apr 12 2024 | 0.008023 | -0.000831 | -9.39% | 0.0088 | 0.010112 | 0.007847 | 4,756,096.00 |
| Apr 11 2024 | 0.008854 | 0.000565 | 6.82% | 0.008295 | 0.009067 | 0.008166 | 4,117,331.00 |
| Apr 10 2024 | 0.008289 | -0.000484 | -5.52% | 0.008801 | 0.009011 | 0.008258 | 4,538,790.00 |
| Apr 09 2024 | 0.008773 | -0.000467 | -5.05% | 0.009269 | 0.009539 | 0.008761 | 3,872,809.00 |
| Apr 08 2024 | 0.00924 | 0.000143 | 1.57% | 0.009112 | 0.010189 | 0.008952 | 4,236,591.00 |
| Apr 07 2024 | 0.009097 | -0.000268 | -2.86% | 0.009354 | 0.009393 | 0.009 | 3,630,271.00 |
| Apr 06 2024 | 0.009365 | -0.000022 | -0.23% | 0.009338 | 0.00948 | 0.009122 | 3,414,127.00 |
| Apr 05 2024 | 0.009387 | -0.000485 | -4.91% | 0.009861 | 0.010124 | 0.009312 | 3,759,720.00 |
| Apr 04 2024 | 0.009872 | 0.000214 | 2.22% | 0.00965 | 0.010377 | 0.009098 | 4,957,388.00 |
| Apr 03 2024 | 0.009658 | -0.000178 | -1.81% | 0.009824 | 0.010539 | 0.00964 | 3,389,195.00 |
| Apr 02 2024 | 0.009836 | -0.000662 | -6.31% | 0.010517 | 0.010549 | 0.009721 | 4,096,084.00 |
| Apr 01 2024 | 0.010498 | -0.000993 | -8.64% | 0.011416 | 0.011569 | 0.010301 | 3,915,343.00 |
| Mar 31 2024 | 0.011491 | -0.000389 | -3.27% | 0.011881 | 0.01318 | 0.011453 | 4,207,386.00 |
| Mar 30 2024 | 0.01188 | 0.000852 | 7.73% | 0.011106 | 0.01353 | 0.010902 | 3,622,630.00 |
| Mar 29 2024 | 0.011028 | -0.000258 | -2.29% | 0.011207 | 0.011313 | 0.010628 | 16,863,636.00 |
| Mar 28 2024 | 0.011286 | 0.000296 | 2.69% | 0.010985 | 0.011383 | 0.01073 | 11,449,215.00 |
| Mar 27 2024 | 0.01099 | -0.000016 | -0.15% | 0.011034 | 0.011511 | 0.010322 | 4,605,377.00 |
| Mar 26 2024 | 0.011006 | -0.001357 | -10.98% | 0.012349 | 0.012989 | 0.010813 | 4,332,729.00 |
| Mar 25 2024 | 0.012363 | 0.001163 | 10.38% | 0.011256 | 0.013607 | 0.011165 | 4,079,377.00 |
| Mar 24 2024 | 0.0112 | -0.000387 | -3.34% | 0.011604 | 0.011812 | 0.01098 | 3,910,655.00 |
| Mar 23 2024 | 0.011587 | 0.000119 | 1.04% | 0.011474 | 0.011982 | 0.01146 | 3,727,493.00 |
| Mar 22 2024 | 0.011468 | -0.000393 | -3.31% | 0.011821 | 0.012151 | 0.011401 | 3,997,421.00 |
| Mar 21 2024 | 0.011861 | -0.001124 | -8.66% | 0.012969 | 0.013076 | 0.011456 | 3,689,793.00 |
| Mar 20 2024 | 0.012985 | 0.001178 | 9.98% | 0.011786 | 0.0131 | 0.01132 | 4,296,344.00 |
| Mar 19 2024 | 0.011807 | -0.00078 | -6.20% | 0.01259 | 0.012795 | 0.011454 | 4,289,333.00 |
| Mar 18 2024 | 0.012587 | -0.00091 | -6.74% | 0.01351 | 0.014899 | 0.0125 | 4,412,613.00 |
| Mar 17 2024 | 0.013497 | -0.001157 | -7.90% | 0.014529 | 0.015177 | 0.013298 | 4,147,379.00 |
| Mar 16 2024 | 0.014654 | 0.000057 | 0.39% | 0.014601 | 0.015124 | 0.013007 | 4,044,914.00 |
| Mar 15 2024 | 0.014597 | -0.000565 | -3.73% | 0.015159 | 0.015177 | 0.013435 | 4,333,186.00 |
| Mar 14 2024 | 0.015162 | -0.001737 | -10.28% | 0.016806 | 0.016905 | 0.014051 | 4,273,229.00 |
| Mar 13 2024 | 0.016899 | 0.000161 | 0.96% | 0.016734 | 0.019 | 0.016529 | 3,514,005.00 |
| Mar 12 2024 | 0.016738 | -0.001781 | -9.62% | 0.018458 | 0.019529 | 0.016307 | 4,240,751.00 |
| Mar 11 2024 | 0.018519 | 0.001497 | 8.79% | 0.017365 | 0.019221 | 0.016936 | 3,903,865.00 |
| Mar 10 2024 | 0.017022 | 0.000709 | 4.35% | 0.016246 | 0.0202 | 0.01581 | 3,980,183.00 |
| Mar 09 2024 | 0.016313 | 0.000956 | 6.23% | 0.015393 | 0.018 | 0.015375 | 3,966,081.00 |
| Mar 08 2024 | 0.015357 | -0.001798 | -10.48% | 0.017163 | 0.018977 | 0.014683 | 4,540,363.00 |
| Mar 07 2024 | 0.017155 | 0.001897 | 12.43% | 0.015268 | 0.017695 | 0.014011 | 4,486,478.00 |
| Mar 06 2024 | 0.015258 | 0.001866 | 13.93% | 0.013597 | 0.0168 | 0.01276 | 6,583,513.00 |
