Register to chat with like-minded investors on our interactive forums.
SAMOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.010428 | 0.000796 | 8.26% | 0.009837 | 0.010428 | 0.009651 | 326,248.00 |
| Jul 17 2024 | 0.009632 | -0.000271 | -2.74% | 0.00993 | 0.010351 | 0.009564 | 732,814.00 |
| Jul 16 2024 | 0.009903 | -0.000297 | -2.91% | 0.01015 | 0.0102 | 0.009251 | 752,557.00 |
| Jul 15 2024 | 0.0102 | 0.00102 | 11.11% | 0.009181 | 0.0102 | 0.0091 | 321,549.00 |
| Jul 14 2024 | 0.00918 | 0.000606 | 7.07% | 0.008774 | 0.009207 | 0.008579 | 1,403,416.00 |
| Jul 13 2024 | 0.008574 | 0.00014 | 1.66% | 0.008566 | 0.008735 | 0.008364 | 112,997.00 |
| Jul 12 2024 | 0.008434 | 0.00 | 0.00% | 0.008434 | 0.008434 | 0.008434 | 0.00 |
| Jul 11 2024 | 0.008434 | -0.000226 | -2.61% | 0.008703 | 0.008908 | 0.008418 | 189,797.00 |
| Jul 10 2024 | 0.00866 | -0.000379 | -4.19% | 0.008929 | 0.009378 | 0.008472 | 1,526,108.00 |
| Jul 09 2024 | 0.009039 | 0.000488 | 5.71% | 0.008613 | 0.009384 | 0.008434 | 1,084,510.00 |
| Jul 08 2024 | 0.008551 | 0.000412 | 5.06% | 0.008 | 0.009 | 0.007681 | 169,219.00 |
| Jul 07 2024 | 0.008139 | -0.000992 | -10.86% | 0.009323 | 0.009627 | 0.008127 | 351,545.00 |
| Jul 06 2024 | 0.009131 | 0.000758 | 9.05% | 0.008392 | 0.009538 | 0.008392 | 129,555.00 |
| Jul 05 2024 | 0.008373 | -0.000319 | -3.67% | 0.008658 | 0.009277 | 0.007887 | 1,860,969.00 |
| Jul 04 2024 | 0.008692 | -0.000908 | -9.46% | 0.009786 | 0.0099 | 0.008692 | 373,727.00 |
| Jul 03 2024 | 0.0096 | -0.00138 | -12.57% | 0.010877 | 0.011529 | 0.0095 | 2,026,704.00 |
| Jul 02 2024 | 0.01098 | 0.00068 | 6.60% | 0.010089 | 0.011529 | 0.00998 | 824,448.00 |
| Jul 01 2024 | 0.0103 | 0.00 | 0.00% | 0.010385 | 0.01048 | 0.010051 | 661,009.00 |
| Jun 30 2024 | 0.0103 | 0.000744 | 7.79% | 0.0095 | 0.0103 | 0.0095 | 389,940.00 |
| Jun 29 2024 | 0.009556 | -0.000053 | -0.55% | 0.009777 | 0.0099 | 0.009537 | 120,273.00 |
| Jun 28 2024 | 0.009609 | -0.000768 | -7.40% | 0.010203 | 0.01043 | 0.009609 | 146,571.00 |
| Jun 27 2024 | 0.010377 | 0.000549 | 5.59% | 0.009601 | 0.010738 | 0.009401 | 899,170.00 |
| Jun 26 2024 | 0.009828 | -0.000257 | -2.55% | 0.010385 | 0.011024 | 0.0098 | 1,545,459.00 |
| Jun 25 2024 | 0.010085 | 0.000884 | 9.61% | 0.009371 | 0.010626 | 0.009371 | 1,689,285.00 |
| Jun 24 2024 | 0.009201 | -0.000072 | -0.78% | 0.008758 | 0.009412 | 0.008536 | 1,097,077.00 |
| Jun 23 2024 | 0.009273 | 0.00001 | 0.11% | 0.009554 | 0.009557 | 0.008685 | 528,544.00 |
| Jun 22 2024 | 0.009263 | -0.000069 | -0.74% | 0.009492 | 0.009508 | 0.00892 | 251,211.00 |
| Jun 21 2024 | 0.009332 | -0.000914 | -8.92% | 0.010058 | 0.010058 | 0.009224 | 724,759.00 |
| Jun 20 2024 | 0.010246 | -0.00014 | -1.35% | 0.010385 | 0.011024 | 0.010085 | 770,223.00 |
| Jun 19 2024 | 0.010386 | 0.000386 | 3.86% | 0.009825 | 0.010692 | 0.009451 | 1,629,200.00 |
| Jun 18 2024 | 0.010 | -0.000201 | -1.97% | 0.010052 | 0.010195 | 0.009278 | 2,385,618.00 |
| Jun 17 2024 | 0.010201 | -0.000958 | -8.58% | 0.011361 | 0.012055 | 0.010098 | 1,415,653.00 |
| Jun 16 2024 | 0.011159 | 0.000616 | 5.84% | 0.010543 | 0.011504 | 0.010294 | 634,750.00 |
| Jun 15 2024 | 0.010543 | 0.000477 | 4.74% | 0.010232 | 0.010862 | 0.010201 | 2,221,007.00 |
| Jun 14 2024 | 0.010066 | -0.000655 | -6.11% | 0.010671 | 0.011328 | 0.009827 | 1,743,086.00 |
| Jun 13 2024 | 0.010721 | -0.001726 | -13.87% | 0.012462 | 0.012462 | 0.010582 | 601,470.00 |
| Jun 12 2024 | 0.012447 | 0.000569 | 4.79% | 0.012 | 0.012974 | 0.01164 | 1,381,206.00 |
| Jun 11 2024 | 0.011878 | -0.000379 | -3.09% | 0.012027 | 0.012038 | 0.0108 | 2,592,642.00 |
| Jun 10 2024 | 0.012257 | -0.001284 | -9.48% | 0.013378 | 0.013862 | 0.012043 | 1,998,556.00 |
| Jun 09 2024 | 0.013541 | 0.001756 | 14.90% | 0.011994 | 0.01437 | 0.011942 | 1,983,928.00 |
| Jun 08 2024 | 0.011785 | -0.001203 | -9.26% | 0.01285 | 0.01354 | 0.01161 | 2,639,427.00 |
| Jun 07 2024 | 0.012988 | -0.001795 | -12.14% | 0.014553 | 0.0147 | 0.012398 | 2,985,142.00 |
| Jun 06 2024 | 0.014783 | 0.000902 | 6.50% | 0.013541 | 0.014998 | 0.013302 | 2,959,106.00 |
| Jun 05 2024 | 0.013881 | -0.001289 | -8.50% | 0.014808 | 0.014996 | 0.0133 | 6,449,826.00 |
| Jun 04 2024 | 0.01517 | -0.000186 | -1.21% | 0.015366 | 0.01542 | 0.01391 | 2,958,113.00 |
| Jun 03 2024 | 0.015356 | 0.001612 | 11.73% | 0.013435 | 0.016299 | 0.013435 | 5,878,582.00 |
| Jun 02 2024 | 0.013744 | -0.001451 | -9.55% | 0.014841 | 0.015597 | 0.013318 | 6,846,245.00 |
| Jun 01 2024 | 0.015195 | 0.000817 | 5.68% | 0.01434 | 0.016659 | 0.013794 | 5,309,605.00 |
| May 31 2024 | 0.014378 | 0.001109 | 8.36% | 0.013074 | 0.015493 | 0.012486 | 4,757,442.00 |
| May 30 2024 | 0.013269 | -0.002941 | -18.14% | 0.016364 | 0.016374 | 0.013016 | 6,176,310.00 |
| May 29 2024 | 0.01621 | -0.004519 | -21.80% | 0.020982 | 0.020997 | 0.015117 | 14,804,158.00 |
| May 28 2024 | 0.020729 | 0.007569 | 57.52% | 0.01298 | 0.020789 | 0.012821 | 33,650,572.00 |
| May 27 2024 | 0.01316 | 0.00089 | 7.25% | 0.012201 | 0.013475 | 0.011376 | 8,605,095.00 |
| May 26 2024 | 0.01227 | -0.002359 | -16.13% | 0.014489 | 0.014617 | 0.010722 | 8,444,792.00 |
| May 25 2024 | 0.014629 | 0.005215 | 55.40% | 0.009575 | 0.016209 | 0.009569 | 40,763,841.00 |
| May 24 2024 | 0.009414 | 0.000781 | 9.05% | 0.008731 | 0.010012 | 0.008244 | 8,916,949.00 |
| May 23 2024 | 0.008633 | 0.000167 | 1.97% | 0.008528 | 0.008633 | 0.008016 | 677,307.00 |
| May 22 2024 | 0.008466 | 0.000567 | 7.18% | 0.007993 | 0.008775 | 0.007993 | 1,824,953.00 |
| May 21 2024 | 0.007899 | -0.000307 | -3.74% | 0.008285 | 0.008285 | 0.007852 | 696,693.00 |
| May 20 2024 | 0.008206 | 0.000624 | 8.23% | 0.007605 | 0.008383 | 0.007484 | 795,916.00 |
| May 19 2024 | 0.007582 | -0.000518 | -6.40% | 0.008023 | 0.008023 | 0.00751 | 538,665.00 |
| May 18 2024 | 0.0081 | -0.000149 | -1.81% | 0.008257 | 0.008474 | 0.007997 | 400,140.00 |
| May 17 2024 | 0.008249 | 0.000107 | 1.31% | 0.008159 | 0.008485 | 0.007978 | 1,366,024.00 |
| May 16 2024 | 0.008142 | -0.000754 | -8.48% | 0.0088 | 0.009021 | 0.008107 | 701,453.00 |
| May 15 2024 | 0.008896 | 0.000385 | 4.52% | 0.008458 | 0.008922 | 0.008011 | 1,307,485.00 |
| May 14 2024 | 0.008511 | 0.000607 | 7.68% | 0.007959 | 0.009139 | 0.007944 | 2,048,003.00 |
| May 13 2024 | 0.007904 | 0.000563 | 7.67% | 0.00732 | 0.008877 | 0.007258 | 6,238,846.00 |
| May 12 2024 | 0.007341 | -0.000058 | -0.78% | 0.007309 | 0.007652 | 0.00721 | 310,026.00 |
| May 11 2024 | 0.007399 | 0.00000700 | 0.09% | 0.007331 | 0.007782 | 0.007331 | 499,262.00 |
| May 10 2024 | 0.007392 | -0.000526 | -6.64% | 0.007864 | 0.007976 | 0.007339 | 1,112,899.00 |
| May 09 2024 | 0.007918 | 0.000631 | 8.66% | 0.0073 | 0.007983 | 0.007154 | 2,522,973.00 |
| May 08 2024 | 0.007287 | -0.000458 | -5.91% | 0.007753 | 0.00778 | 0.006806 | 4,418,028.00 |
| May 07 2024 | 0.007745 | -0.00023 | -2.88% | 0.007917 | 0.008174 | 0.007742 | 370,179.00 |
| May 06 2024 | 0.007975 | -0.000144 | -1.77% | 0.008062 | 0.008581 | 0.007801 | 1,905,833.00 |
| May 05 2024 | 0.008119 | -0.000222 | -2.66% | 0.008324 | 0.008482 | 0.007937 | 1,877,919.00 |
| May 04 2024 | 0.008341 | 0.000239 | 2.95% | 0.008119 | 0.008513 | 0.008038 | 1,422,103.00 |
| May 03 2024 | 0.008102 | -0.000163 | -1.97% | 0.008045 | 0.008285 | 0.007703 | 1,437,420.00 |
| May 02 2024 | 0.008265 | 0.000357 | 4.51% | 0.007646 | 0.008394 | 0.007505 | 2,426,558.00 |
| May 01 2024 | 0.007908 | 0.000439 | 5.88% | 0.007495 | 0.00825 | 0.006803 | 3,333,934.00 |
| Apr 30 2024 | 0.007469 | -0.000466 | -5.87% | 0.00795 | 0.00795 | 0.006878 | 3,070,992.00 |
| Apr 29 2024 | 0.007935 | 0.000011 | 0.14% | 0.008113 | 0.00858 | 0.007436 | 1,286,717.00 |
| Apr 28 2024 | 0.007924 | -0.000953 | -10.74% | 0.008833 | 0.009 | 0.007924 | 2,199,590.00 |
| Apr 27 2024 | 0.008877 | 0.001526 | 20.76% | 0.007341 | 0.00967 | 0.00685 | 7,758,224.00 |
| Apr 26 2024 | 0.007351 | -0.00097 | -11.66% | 0.008271 | 0.008271 | 0.007327 | 5,187,265.00 |
| Apr 25 2024 | 0.008321 | -0.001526 | -15.50% | 0.009899 | 0.009899 | 0.007915 | 5,250,024.00 |
| Apr 24 2024 | 0.009847 | 0.003331 | 51.12% | 0.006528 | 0.010516 | 0.006523 | 18,356,445.00 |
| Apr 23 2024 | 0.006516 | -0.000181 | -2.70% | 0.006681 | 0.00685 | 0.006206 | 4,195,497.00 |
| Apr 22 2024 | 0.006697 | -0.000066 | -0.98% | 0.00678 | 0.00709 | 0.006443 | 5,449,800.00 |
| Apr 21 2024 | 0.006763 | 0.000284 | 4.38% | 0.006441 | 0.008226 | 0.006441 | 3,700,330.00 |
| Apr 20 2024 | 0.006479 | 0.000319 | 5.18% | 0.006174 | 0.006728 | 0.006032 | 3,791,234.00 |
