SDNUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.173 | -0.008 | -4.42% | 0.183 | 0.183 | 0.173 | 2,190.00 |
Jul 22 2024 | 0.181 | -0.012 | -6.22% | 0.185 | 0.185 | 0.181 | 529.00 |
Jul 21 2024 | 0.193 | 0.006 | 3.21% | 0.192 | 0.194 | 0.186 | 2,944.00 |
Jul 20 2024 | 0.187 | -0.001 | -0.53% | 0.188 | 0.193 | 0.174 | 45,633.00 |
Jul 19 2024 | 0.188 | 0.001 | 0.53% | 0.187 | 0.193 | 0.183 | 4,149.00 |
Jul 18 2024 | 0.187 | -0.005 | -2.60% | 0.199 | 0.199 | 0.183 | 27,156.00 |
Jul 17 2024 | 0.192 | -0.001 | -0.52% | 0.196 | 0.200 | 0.190 | 5,997.00 |
Jul 16 2024 | 0.193 | 0.008 | 4.32% | 0.185 | 0.197 | 0.176 | 9,165.00 |
Jul 15 2024 | 0.185 | 0.007 | 3.93% | 0.176 | 0.185 | 0.176 | 3,968.00 |
Jul 14 2024 | 0.178 | -0.013 | -6.81% | 0.186 | 0.192 | 0.177 | 4,240.00 |
Jul 13 2024 | 0.191 | 0.026 | 15.76% | 0.162 | 0.191 | 0.162 | 24,476.00 |
Jul 12 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0.00 |
Jul 11 2024 | 0.165 | 0.005 | 3.13% | 0.163 | 0.167 | 0.157 | 3,833.00 |
Jul 10 2024 | 0.160 | -0.003 | -1.84% | 0.163 | 0.164 | 0.160 | 2,699.00 |
Jul 09 2024 | 0.163 | 0.005 | 3.16% | 0.161 | 0.168 | 0.161 | 2,677.00 |
Jul 08 2024 | 0.158 | 0.005 | 3.27% | 0.153 | 0.159 | 0.150 | 5,101.00 |
Jul 07 2024 | 0.153 | -0.008 | -4.97% | 0.159 | 0.166 | 0.153 | 6,739.00 |
Jul 06 2024 | 0.161 | 0.006 | 3.87% | 0.154 | 0.163 | 0.152 | 1,268.00 |
Jul 05 2024 | 0.155 | -0.007 | -4.32% | 0.161 | 0.162 | 0.137 | 26,370.00 |
Jul 04 2024 | 0.162 | -0.012 | -6.90% | 0.171 | 0.174 | 0.161 | 10,246.00 |
Jul 03 2024 | 0.174 | -0.013 | -6.95% | 0.186 | 0.186 | 0.170 | 2,105.00 |
Jul 02 2024 | 0.187 | 0.005 | 2.75% | 0.182 | 0.210 | 0.182 | 33,553.00 |
Jul 01 2024 | 0.182 | 0.017 | 10.30% | 0.165 | 0.184 | 0.165 | 12,169.00 |
Jun 30 2024 | 0.165 | 0.004 | 2.48% | 0.163 | 0.165 | 0.161 | 3,719.00 |
Jun 29 2024 | 0.161 | -0.006 | -3.59% | 0.162 | 0.170 | 0.160 | 9,174.00 |
Jun 28 2024 | 0.167 | -0.003 | -1.76% | 0.169 | 0.170 | 0.166 | 5,090.00 |
Jun 27 2024 | 0.170 | -0.001 | -0.58% | 0.167 | 0.171 | 0.164 | 1,678.00 |
Jun 26 2024 | 0.171 | -0.003 | -1.72% | 0.174 | 0.174 | 0.171 | 745.00 |
Jun 25 2024 | 0.174 | 0.015 | 9.43% | 0.163 | 0.174 | 0.160 | 15,691.00 |
Jun 24 2024 | 0.159 | -0.011 | -6.47% | 0.171 | 0.171 | 0.159 | 9,668.00 |
Jun 23 2024 | 0.170 | -0.006 | -3.41% | 0.178 | 0.179 | 0.170 | 2,346.00 |
Jun 22 2024 | 0.176 | 0.003 | 1.73% | 0.175 | 0.179 | 0.175 | 363.00 |
Jun 21 2024 | 0.173 | -0.004 | -2.26% | 0.176 | 0.178 | 0.171 | 3,440.00 |
Jun 20 2024 | 0.177 | 0.012 | 7.27% | 0.174 | 0.178 | 0.165 | 3,430.00 |
Jun 19 2024 | 0.165 | 0.001 | 0.61% | 0.164 | 0.179 | 0.160 | 17,331.00 |
Jun 18 2024 | 0.164 | -0.014 | -7.87% | 0.176 | 0.188 | 0.160 | 44,127.00 |
Jun 17 2024 | 0.178 | -0.011 | -5.82% | 0.190 | 0.190 | 0.176 | 9,689.00 |
Jun 16 2024 | 0.189 | -0.001 | -0.53% | 0.189 | 0.190 | 0.189 | 4,357.00 |
Jun 15 2024 | 0.190 | 0.002 | 1.06% | 0.186 | 0.192 | 0.185 | 3,329.00 |
Jun 14 2024 | 0.188 | -0.009 | -4.57% | 0.200 | 0.205 | 0.188 | 8,123.00 |
Jun 13 2024 | 0.197 | -0.008 | -3.90% | 0.206 | 0.207 | 0.195 | 2,890.00 |
Jun 12 2024 | 0.205 | 0.010 | 5.13% | 0.198 | 0.211 | 0.198 | 3,654.00 |
Jun 11 2024 | 0.195 | -0.011 | -5.34% | 0.202 | 0.204 | 0.195 | 1,803.00 |
Jun 10 2024 | 0.206 | 0.00 | 0.00% | 0.211 | 0.211 | 0.197 | 4,380.00 |
Jun 09 2024 | 0.206 | -0.001 | -0.48% | 0.205 | 0.211 | 0.204 | 3,508.00 |
Jun 08 2024 | 0.207 | 0.002 | 0.98% | 0.210 | 0.210 | 0.204 | 7,426.00 |
Jun 07 2024 | 0.205 | -0.015 | -6.82% | 0.225 | 0.234 | 0.205 | 8,072.00 |
Jun 06 2024 | 0.220 | -0.011 | -4.76% | 0.227 | 0.233 | 0.219 | 6,113.00 |
Jun 05 2024 | 0.231 | 0.017 | 7.94% | 0.223 | 0.238 | 0.212 | 67,679.00 |
Jun 04 2024 | 0.214 | 0.010 | 4.90% | 0.211 | 0.223 | 0.208 | 6,747.00 |
Jun 03 2024 | 0.204 | 0.002 | 0.99% | 0.206 | 0.210 | 0.202 | 2,362.00 |
Jun 02 2024 | 0.202 | -0.005 | -2.42% | 0.203 | 0.208 | 0.195 | 7,421.00 |
Jun 01 2024 | 0.207 | 0.005 | 2.48% | 0.207 | 0.208 | 0.202 | 1,575.00 |
May 31 2024 | 0.202 | -0.004 | -1.94% | 0.211 | 0.211 | 0.202 | 1,580.00 |
May 30 2024 | 0.206 | -0.006 | -2.83% | 0.203 | 0.207 | 0.203 | 850.00 |
May 29 2024 | 0.212 | -0.004 | -1.85% | 0.210 | 0.212 | 0.206 | 599.00 |
May 28 2024 | 0.216 | -0.004 | -1.82% | 0.213 | 0.220 | 0.210 | 16,124.00 |
May 27 2024 | 0.220 | 0.007 | 3.29% | 0.212 | 0.223 | 0.212 | 2,814.00 |
May 26 2024 | 0.213 | -0.001 | -0.47% | 0.218 | 0.218 | 0.208 | 1,680.00 |
May 25 2024 | 0.214 | -0.001 | -0.47% | 0.215 | 0.215 | 0.205 | 9,897.00 |
May 24 2024 | 0.215 | -0.001 | -0.46% | 0.212 | 0.216 | 0.212 | 1,880.00 |
May 23 2024 | 0.216 | -0.004 | -1.82% | 0.222 | 0.224 | 0.215 | 1,405.00 |
May 22 2024 | 0.220 | -0.012 | -5.17% | 0.230 | 0.230 | 0.219 | 18,488.00 |
May 21 2024 | 0.232 | 0.002 | 0.87% | 0.228 | 0.250 | 0.225 | 9,074.00 |
May 20 2024 | 0.230 | 0.020 | 9.52% | 0.215 | 0.234 | 0.211 | 11,720.00 |
May 19 2024 | 0.210 | -0.012 | -5.41% | 0.222 | 0.230 | 0.210 | 1,364.00 |
May 18 2024 | 0.222 | 0.00 | 0.00% | 0.222 | 0.222 | 0.219 | 1,751.00 |
May 17 2024 | 0.222 | 0.012 | 5.71% | 0.213 | 0.229 | 0.213 | 5,441.00 |
May 16 2024 | 0.210 | -0.008 | -3.67% | 0.217 | 0.219 | 0.210 | 2,285.00 |
May 15 2024 | 0.218 | 0.012 | 5.83% | 0.206 | 0.218 | 0.201 | 1,045.00 |
May 14 2024 | 0.206 | -0.008 | -3.74% | 0.213 | 0.213 | 0.203 | 153.00 |
May 13 2024 | 0.214 | 0.003 | 1.42% | 0.208 | 0.218 | 0.207 | 6,886.00 |
May 12 2024 | 0.211 | -0.007 | -3.21% | 0.220 | 0.220 | 0.208 | 1,718.00 |
May 11 2024 | 0.218 | -0.002 | -0.91% | 0.218 | 0.226 | 0.213 | 2,819.00 |
May 10 2024 | 0.220 | -0.001 | -0.45% | 0.225 | 0.231 | 0.213 | 11,433.00 |
May 09 2024 | 0.221 | 0.00 | 0.00% | 0.220 | 0.221 | 0.215 | 2,340.00 |
May 08 2024 | 0.221 | -0.004 | -1.78% | 0.225 | 0.225 | 0.217 | 5,679.00 |
May 07 2024 | 0.225 | -0.001 | -0.44% | 0.227 | 0.237 | 0.225 | 3,844.00 |
May 06 2024 | 0.226 | -0.009 | -3.83% | 0.235 | 0.245 | 0.226 | 5,143.00 |
May 05 2024 | 0.235 | 0.002 | 0.86% | 0.230 | 0.235 | 0.230 | 126.00 |
May 04 2024 | 0.233 | 0.005 | 2.19% | 0.230 | 0.235 | 0.230 | 2,968.00 |
May 03 2024 | 0.228 | -0.001 | -0.44% | 0.225 | 0.239 | 0.218 | 12,171.00 |
May 02 2024 | 0.229 | 0.012 | 5.53% | 0.218 | 0.233 | 0.217 | 3,940.00 |
May 01 2024 | 0.217 | 0.002 | 0.93% | 0.219 | 0.228 | 0.206 | 10,353.00 |
Apr 30 2024 | 0.215 | -0.021 | -8.90% | 0.236 | 0.237 | 0.214 | 7,634.00 |
Apr 29 2024 | 0.236 | -0.010 | -4.07% | 0.243 | 0.248 | 0.228 | 4,856.00 |
Apr 28 2024 | 0.246 | 0.007 | 2.93% | 0.238 | 0.251 | 0.238 | 2,900.00 |
Apr 27 2024 | 0.239 | -0.004 | -1.65% | 0.241 | 0.241 | 0.227 | 6,966.00 |
Apr 26 2024 | 0.243 | -0.007 | -2.80% | 0.249 | 0.249 | 0.239 | 1,854.00 |
Apr 25 2024 | 0.250 | -0.005 | -1.96% | 0.254 | 0.254 | 0.246 | 4,886.00 |