ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,479.48
      0.43%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GEMN
      5. Samoyedcoin (Gemini:SAMOUSD)

      6. Samoyedcoin (Gemini:SAMOUSD) Historical

      SAMOUSD Samoyedcoin

      0.010565
      0.000422 (4.16%)
      21:37:07 - Realtime Data

      SAMOUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 15 2024 0.010143 -0.000429 -4.06% 0.010186 0.010186 0.010143 27,603.00
      Jun 14 2024 0.010572 -0.00123 -10.42% 0.010572 0.010572 0.010572 9,413.00
      Jun 13 2024 0.011802 0.00 0.00% 0.011802 0.011802 0.011802 0.00
      Jun 12 2024 0.011802 -0.001057 -8.22% 0.011822 0.011822 0.011754 112,703.00
      Jun 11 2024 0.012859 0.00 0.00% 0.012859 0.012859 0.012859 0.00
      Jun 10 2024 0.012859 0.00 0.00% 0.012859 0.012859 0.012859 0.00
      Jun 09 2024 0.012859 -0.00155 -10.76% 0.011883 0.012955 0.01188 385,209.00
      Jun 08 2024 0.014409 0.00 0.00% 0.014409 0.014409 0.014409 0.00
      Jun 07 2024 0.014409 0.000847 6.24% 0.01474 0.01474 0.014313 117,652.00
      Jun 06 2024 0.013562 -0.001366 -9.15% 0.013588 0.013588 0.013562 382,716.00
      Jun 05 2024 0.014929 -0.000431 -2.81% 0.014929 0.014929 0.014929 11,006.00
      Jun 04 2024 0.01536 0.00 0.00% 0.01536 0.01536 0.01536 0.00
      Jun 03 2024 0.01536 0.00 0.00% 0.01536 0.01536 0.01536 0.00
      Jun 02 2024 0.01536 0.000866 5.98% 0.015436 0.015436 0.01536 265,334.00
      Jun 01 2024 0.014494 0.001267 9.58% 0.014494 0.014494 0.014494 114.00
      May 31 2024 0.013227 -0.002818 -17.56% 0.013237 0.013237 0.01322 18,573.00
      May 30 2024 0.016044 -0.001856 -10.37% 0.01622 0.016357 0.015337 814,425.00
      May 29 2024 0.0179 0.002709 17.83% 0.0198 0.01989 0.017851 1,805,056.00
      May 28 2024 0.015191 0.000417 2.82% 0.012863 0.018 0.012863 9,146,829.00
      May 27 2024 0.014774 0.00 0.00% 0.014774 0.014774 0.014774 0.00
      May 26 2024 0.014774 0.006532 79.25% 0.014774 0.014774 0.014774 6,650.00
      May 25 2024 0.008242 0.00 0.00% 0.008242 0.008242 0.008242 0.00
      May 24 2024 0.008242 0.00 0.00% 0.008242 0.008242 0.008242 0.00
      May 23 2024 0.008242 0.00 0.00% 0.008242 0.008242 0.008242 0.00
      May 22 2024 0.008242 0.00 0.00% 0.008242 0.008242 0.008242 0.00
      May 21 2024 0.008242 -0.00025 -2.94% 0.008178 0.008242 0.008178 5,682.00
      May 20 2024 0.008493 0.00 0.00% 0.008493 0.008493 0.008493 0.00
      May 19 2024 0.008493 0.00 0.00% 0.008493 0.008493 0.008493 0.00
      May 18 2024 0.008493 -0.000258 -2.95% 0.008493 0.008493 0.008493 1,055.00
      May 17 2024 0.00875 0.00 0.00% 0.00875 0.00875 0.00875 0.00
      May 16 2024 0.00875 0.00075 9.38% 0.00875 0.00875 0.00875 1,024.00
      May 15 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0.00
      May 14 2024 0.008 0.000619 8.39% 0.008 0.008 0.008 2,000.00
      May 13 2024 0.007381 0.00 0.00% 0.007381 0.007381 0.007381 0.00
      May 12 2024 0.007381 -0.000182 -2.41% 0.008037 0.008037 0.007381 279,478.00
      May 11 2024 0.007562 -0.000249 -3.19% 0.0075 0.007564 0.0075 105,325.00
      May 10 2024 0.007811 0.00 0.00% 0.007811 0.007811 0.007811 0.00
      May 09 2024 0.007811 0.00 0.00% 0.007811 0.007811 0.007811 0.00
      May 08 2024 0.007811 0.000606 8.41% 0.007969 0.007969 0.007811 323,401.00
      May 07 2024 0.007205 0.00 0.00% 0.007205 0.007205 0.007205 0.00
      May 06 2024 0.007205 0.00 0.00% 0.007205 0.007205 0.007205 0.00
      May 05 2024 0.007205 0.00 0.00% 0.007205 0.007205 0.007205 0.00
      May 04 2024 0.007205 0.00 0.00% 0.007205 0.007205 0.007205 0.00
      May 03 2024 0.007205 0.00 0.00% 0.007205 0.007205 0.007205 0.00
      May 02 2024 0.007205 0.00 0.00% 0.007205 0.007205 0.007205 0.00
      May 01 2024 0.007205 -0.000559 -7.20% 0.007205 0.007205 0.007205 6,630.00
      Apr 30 2024 0.007764 -0.000591 -7.07% 0.007619 0.007764 0.007506 26,751.00
      Apr 29 2024 0.008355 -0.000745 -8.19% 0.008355 0.008355 0.008355 5,717.00
      Apr 28 2024 0.0091 0.0013 16.67% 0.009087 0.0091 0.009087 12,805.00
      Apr 27 2024 0.0078 -0.001128 -12.63% 0.0078 0.0078 0.0078 3,318.00
      Apr 26 2024 0.008928 0.001728 24.00% 0.008928 0.008928 0.008928 10,811.00
      Apr 25 2024 0.0072 0.00 0.00% 0.0072 0.0072 0.0072 0.00
      Apr 24 2024 0.0072 0.00 0.00% 0.0072 0.0072 0.0072 0.00
      Apr 23 2024 0.0072 -0.000189 -2.56% 0.00707 0.0072 0.00707 52,105.00
      Apr 22 2024 0.007389 0.000437 6.29% 0.007389 0.007389 0.007389 88,879.00
      Apr 21 2024 0.006952 0.00 0.00% 0.006952 0.006952 0.006952 0.00
      Apr 20 2024 0.006952 0.00 0.00% 0.006952 0.006952 0.006952 0.00
      Apr 19 2024 0.006952 -0.000499 -6.70% 0.006952 0.006952 0.006952 790.00
      Apr 18 2024 0.007451 0.00 0.00% 0.007451 0.007451 0.007451 0.00
      Apr 17 2024 0.007451 -0.000846 -10.20% 0.007488 0.007544 0.007353 157,726.00
      Apr 16 2024 0.008297 0.00 0.00% 0.008297 0.008297 0.008297 0.00
      Apr 15 2024 0.008297 0.000618 8.04% 0.00825 0.008297 0.00825 59,072.00
      Apr 14 2024 0.007679 -0.002021 -20.83% 0.007532 0.007679 0.007532 135,900.00
      Apr 13 2024 0.0097 0.00 0.00% 0.0097 0.0097 0.0097 0.00
      Apr 12 2024 0.0097 -0.000962 -9.02% 0.0097 0.0097 0.0097 52.00
      Apr 11 2024 0.010662 0.00 0.00% 0.010662 0.010662 0.010662 0.00
      Apr 10 2024 0.010662 -0.00083 -7.22% 0.010662 0.010662 0.010662 467.00
      Apr 09 2024 0.011493 0.00039 3.51% 0.011582 0.011705 0.0114 127,560.00
      Apr 08 2024 0.011103 0.00 0.00% 0.011103 0.011103 0.011103 0.00
      Apr 07 2024 0.011103 -0.000314 -2.75% 0.011103 0.011103 0.011103 455.00
      Apr 06 2024 0.011416 0.00 0.00% 0.011416 0.011416 0.011416 0.00
      Apr 05 2024 0.011416 -0.002601 -18.56% 0.011232 0.011416 0.011232 1,427.00
      Apr 04 2024 0.014017 0.00 0.00% 0.014017 0.014017 0.014017 0.00
      Apr 03 2024 0.014017 0.00 0.00% 0.014017 0.014017 0.014017 0.00
      Apr 02 2024 0.014017 0.000145 1.05% 0.013882 0.014017 0.013882 10,284.00
      Apr 01 2024 0.013872 0.00 0.00% 0.013872 0.013872 0.013872 0.00
      Mar 31 2024 0.013872 0.00 0.00% 0.013872 0.013872 0.013872 0.00
      Mar 30 2024 0.013872 0.000272 2.00% 0.01336 0.013872 0.01336 48,184.00
      Mar 29 2024 0.0136 0.00 0.00% 0.0136 0.0136 0.0136 0.00
      Mar 28 2024 0.0136 -0.0013 -8.72% 0.013882 0.014017 0.0136 26,858.00
      Mar 27 2024 0.0149 0.000302 2.07% 0.015133 0.015133 0.0149 170,000.00
      Mar 26 2024 0.014598 0.00 0.00% 0.014598 0.014598 0.014598 0.00
      Mar 25 2024 0.014598 0.00 0.00% 0.014598 0.014598 0.014598 0.00
      Mar 24 2024 0.014598 0.00 0.00% 0.014598 0.014598 0.014598 0.00
      Mar 23 2024 0.014598 -0.001908 -11.56% 0.014797 0.014797 0.014598 13,161.00
      Mar 22 2024 0.016506 0.00 0.00% 0.016506 0.016506 0.016506 0.00
      Mar 21 2024 0.016506 0.000952 6.12% 0.017113 0.01713 0.015803 102,914.00
      Mar 20 2024 0.015554 -0.002082 -11.81% 0.015554 0.015554 0.015554 6,206.00
      Mar 19 2024 0.017636 0.00 0.00% 0.017636 0.017636 0.017636 0.00
      Mar 18 2024 0.017636 0.00 0.00% 0.017636 0.017636 0.017636 0.00
      Mar 17 2024 0.017636 0.00 0.00% 0.017636 0.017636 0.017636 0.00
      Mar 16 2024 0.017636 -0.000409 -2.27% 0.0169 0.017636 0.0169 148,342.00

      Your Recent History

      GEMN
      SAMOUSD
      Samoyedcoin
      Delayed Upgrade Clock