Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAMOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 0.00616 | -0.000629 | -9.26% | 0.006763 | 0.006938 | 0.00616 | 3,224,619.00 |
| Apr 18 2024 | 0.006789 | -0.000249 | -3.54% | 0.007038 | 0.007359 | 0.006392 | 1,730,361.00 |
| Apr 17 2024 | 0.007038 | -0.000348 | -4.71% | 0.007301 | 0.007558 | 0.00683 | 630,400.00 |
| Apr 16 2024 | 0.007386 | -0.000436 | -5.57% | 0.007818 | 0.008578 | 0.007038 | 1,510,246.00 |
| Apr 15 2024 | 0.007822 | -0.000393 | -4.78% | 0.008094 | 0.00847 | 0.007586 | 7,634,487.00 |
| Apr 14 2024 | 0.008215 | 0.000657 | 8.69% | 0.007602 | 0.008245 | 0.007255 | 514,370.00 |
| Apr 13 2024 | 0.007558 | -0.001111 | -12.82% | 0.008656 | 0.008656 | 0.006234 | 5,658,029.00 |
| Apr 12 2024 | 0.008669 | -0.000971 | -10.07% | 0.00964 | 0.00964 | 0.008365 | 4,282,403.00 |
| Apr 11 2024 | 0.00964 | -0.000691 | -6.69% | 0.010103 | 0.010228 | 0.00964 | 621,517.00 |
| Apr 10 2024 | 0.010331 | -0.000175 | -1.67% | 0.010622 | 0.010701 | 0.009889 | 759,517.00 |
| Apr 09 2024 | 0.010506 | -0.001067 | -9.22% | 0.011524 | 0.01155 | 0.010494 | 6,850,981.00 |
| Apr 08 2024 | 0.011573 | 0.000687 | 6.31% | 0.010978 | 0.012103 | 0.010659 | 1,380,249.00 |
| Apr 07 2024 | 0.010886 | -0.000142 | -1.29% | 0.011116 | 0.0113 | 0.010886 | 672,267.00 |
| Apr 06 2024 | 0.011028 | -0.000577 | -4.97% | 0.011438 | 0.01212 | 0.010546 | 1,849,405.00 |
| Apr 05 2024 | 0.011605 | 0.000232 | 2.04% | 0.011373 | 0.01262 | 0.010458 | 1,376,858.00 |
| Apr 04 2024 | 0.011373 | -0.000185 | -1.60% | 0.011537 | 0.012103 | 0.011186 | 825,036.00 |
| Apr 03 2024 | 0.011558 | -0.00069 | -5.63% | 0.012248 | 0.012248 | 0.011546 | 435,588.00 |
| Apr 02 2024 | 0.012248 | -0.001391 | -10.20% | 0.013462 | 0.013462 | 0.01163 | 2,116,944.00 |
| Apr 01 2024 | 0.013639 | -0.000589 | -4.14% | 0.014016 | 0.014919 | 0.013272 | 959,692.00 |
| Mar 31 2024 | 0.014228 | 0.000626 | 4.60% | 0.013642 | 0.014268 | 0.013463 | 613,628.00 |
| Mar 30 2024 | 0.013602 | 0.000053 | 0.39% | 0.013576 | 0.01514 | 0.013576 | 1,052,648.00 |
| Mar 29 2024 | 0.013549 | -0.000506 | -3.60% | 0.014042 | 0.014042 | 0.013452 | 1,011,520.00 |
| Mar 28 2024 | 0.014055 | 0.000184 | 1.33% | 0.013856 | 0.014268 | 0.013651 | 2,464,120.00 |
| Mar 27 2024 | 0.013871 | -0.001256 | -8.30% | 0.015084 | 0.015198 | 0.013326 | 3,533,312.00 |
| Mar 26 2024 | 0.015127 | -0.000523 | -3.34% | 0.015545 | 0.01627 | 0.014965 | 732,431.00 |
| Mar 25 2024 | 0.01565 | 0.000441 | 2.90% | 0.015294 | 0.016177 | 0.014917 | 919,606.00 |
| Mar 24 2024 | 0.015209 | 0.000799 | 5.54% | 0.014449 | 0.015209 | 0.013921 | 1,360,140.00 |
| Mar 23 2024 | 0.01441 | 0.000377 | 2.69% | 0.014204 | 0.015751 | 0.014146 | 1,424,991.00 |
| Mar 22 2024 | 0.014033 | -0.000217 | -1.52% | 0.014327 | 0.015294 | 0.013865 | 2,189,997.00 |
| Mar 21 2024 | 0.01425 | -0.002565 | -15.25% | 0.016573 | 0.0169 | 0.01425 | 2,240,351.00 |
| Mar 20 2024 | 0.016815 | 0.001623 | 10.68% | 0.015286 | 0.016887 | 0.014231 | 1,617,561.00 |
| Mar 19 2024 | 0.015192 | -0.003045 | -16.70% | 0.018232 | 0.018268 | 0.014953 | 5,807,762.00 |
| Mar 18 2024 | 0.018237 | -0.002714 | -12.95% | 0.020859 | 0.020859 | 0.018093 | 1,820,570.00 |
| Mar 17 2024 | 0.020951 | 0.002914 | 16.16% | 0.018039 | 0.021163 | 0.0171 | 2,708,825.00 |
| Mar 16 2024 | 0.018037 | 0.000203 | 1.14% | 0.017999 | 0.023995 | 0.017185 | 8,723,063.00 |
| Mar 15 2024 | 0.017834 | -0.000381 | -2.09% | 0.018261 | 0.020358 | 0.0125 | 5,376,121.00 |
| Mar 14 2024 | 0.018215 | 0.000646 | 3.68% | 0.017589 | 0.021205 | 0.016503 | 7,778,161.00 |
| Mar 13 2024 | 0.017569 | 0.001426 | 8.83% | 0.01627 | 0.017583 | 0.015689 | 2,142,035.00 |
| Mar 12 2024 | 0.016143 | -0.000815 | -4.81% | 0.01712 | 0.017729 | 0.015847 | 992,077.00 |
| Mar 11 2024 | 0.016958 | 0.000125 | 0.74% | 0.01678 | 0.01732 | 0.01611 | 1,491,294.00 |
| Mar 10 2024 | 0.016833 | -0.000751 | -4.27% | 0.01747 | 0.018041 | 0.016714 | 1,144,769.00 |
| Mar 09 2024 | 0.017584 | 0.000036 | 0.21% | 0.017608 | 0.019601 | 0.016696 | 2,364,645.00 |
| Mar 08 2024 | 0.017548 | 0.002039 | 13.15% | 0.015545 | 0.018957 | 0.015409 | 3,862,776.00 |
| Mar 07 2024 | 0.015509 | -0.002967 | -16.06% | 0.018489 | 0.018608 | 0.01522 | 4,270,273.00 |
| Mar 06 2024 | 0.018476 | 0.000217 | 1.19% | 0.018063 | 0.021345 | 0.016159 | 3,366,686.00 |
| Mar 05 2024 | 0.018259 | -0.002577 | -12.37% | 0.021386 | 0.023368 | 0.015116 | 13,661,348.00 |
| Mar 04 2024 | 0.020836 | 0.006232 | 42.67% | 0.01457 | 0.02422 | 0.0144 | 21,891,111.00 |
| Mar 03 2024 | 0.014604 | 0.000908 | 6.63% | 0.013653 | 0.015659 | 0.012845 | 3,981,503.00 |
| Mar 02 2024 | 0.013696 | -0.001111 | -7.50% | 0.01482 | 0.015039 | 0.013182 | 2,376,111.00 |
| Mar 01 2024 | 0.014807 | 0.002289 | 18.29% | 0.012498 | 0.015749 | 0.012498 | 2,452,980.00 |
| Feb 29 2024 | 0.012518 | -0.000547 | -4.19% | 0.013052 | 0.015211 | 0.012089 | 4,195,968.00 |
| Feb 28 2024 | 0.013065 | 0.001626 | 14.21% | 0.011461 | 0.014117 | 0.01094 | 6,096,161.00 |
| Feb 27 2024 | 0.011439 | 0.001639 | 16.72% | 0.009741 | 0.011789 | 0.00973 | 3,027,537.00 |
| Feb 26 2024 | 0.0098 | 0.000251 | 2.63% | 0.009551 | 0.009828 | 0.009046 | 942,751.00 |
| Feb 25 2024 | 0.009549 | 0.000011 | 0.12% | 0.009496 | 0.009801 | 0.009294 | 931,482.00 |
| Feb 24 2024 | 0.009538 | 0.000588 | 6.57% | 0.008916 | 0.009701 | 0.008916 | 851,151.00 |
| Feb 23 2024 | 0.00895 | -0.000406 | -4.34% | 0.009335 | 0.00935 | 0.008925 | 2,127,211.00 |
| Feb 22 2024 | 0.009356 | -0.000171 | -1.79% | 0.009601 | 0.009799 | 0.009308 | 681,733.00 |
| Feb 21 2024 | 0.009527 | -0.000637 | -6.27% | 0.010113 | 0.010171 | 0.0093 | 2,340,801.00 |
| Feb 20 2024 | 0.010164 | -0.00034 | -3.24% | 0.010546 | 0.010557 | 0.009753 | 1,399,782.00 |
| Feb 19 2024 | 0.010504 | -0.000127 | -1.19% | 0.01059 | 0.0107 | 0.010307 | 1,206,671.00 |
| Feb 18 2024 | 0.010631 | 0.00011 | 1.05% | 0.010528 | 0.01108 | 0.010462 | 1,031,875.00 |
| Feb 17 2024 | 0.010521 | -0.000718 | -6.39% | 0.011239 | 0.011265 | 0.010301 | 1,119,525.00 |
| Feb 16 2024 | 0.011239 | -0.000256 | -2.23% | 0.011586 | 0.012088 | 0.011173 | 376,199.00 |
| Feb 15 2024 | 0.011495 | -0.000284 | -2.41% | 0.011746 | 0.011791 | 0.011101 | 868,129.00 |
| Feb 14 2024 | 0.011779 | 0.000689 | 6.21% | 0.010986 | 0.011938 | 0.010905 | 1,116,933.00 |
| Feb 13 2024 | 0.01109 | -0.000435 | -3.77% | 0.011672 | 0.01193 | 0.010823 | 1,893,544.00 |
| Feb 12 2024 | 0.011525 | 0.000431 | 3.88% | 0.011151 | 0.011664 | 0.010625 | 704,145.00 |
| Feb 11 2024 | 0.011094 | 0.000355 | 3.31% | 0.011001 | 0.011507 | 0.010802 | 1,731,697.00 |
| Feb 10 2024 | 0.010739 | -0.000117 | -1.08% | 0.01081 | 0.012731 | 0.010739 | 2,292,676.00 |
