Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SINUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00673 | 0.000126 | 1.91% | 0.006602 | 0.0073 | 0.006388 | 16,399,050.00 |
| May 16 2024 | 0.006604 | -0.000772 | -10.47% | 0.007432 | 0.007437 | 0.006571 | 13,781,743.00 |
| May 15 2024 | 0.007376 | 0.000203 | 2.83% | 0.007171 | 0.007437 | 0.007001 | 20,179,985.00 |
| May 14 2024 | 0.007173 | -0.000141 | -1.93% | 0.007308 | 0.007405 | 0.007168 | 23,135,228.00 |
| May 13 2024 | 0.007314 | -0.000896 | -10.91% | 0.008253 | 0.008263 | 0.007195 | 21,830,884.00 |
| May 12 2024 | 0.00821 | 0.000251 | 3.15% | 0.007972 | 0.008701 | 0.007858 | 18,550,970.00 |
| May 11 2024 | 0.007959 | -0.000048 | -0.60% | 0.008001 | 0.0081 | 0.007866 | 22,003,134.00 |
| May 10 2024 | 0.008007 | -0.00001 | -0.12% | 0.008027 | 0.00837 | 0.008 | 15,353,610.00 |
| May 09 2024 | 0.008017 | 0.00001 | 0.12% | 0.008006 | 0.008069 | 0.008 | 21,760,057.00 |
| May 08 2024 | 0.008007 | 0.00000500 | 0.06% | 0.008 | 0.008051 | 0.007688 | 22,700,668.00 |
| May 07 2024 | 0.008002 | -0.000029 | -0.36% | 0.008033 | 0.0081 | 0.008 | 24,502,327.00 |
| May 06 2024 | 0.008031 | -0.000025 | -0.31% | 0.008087 | 0.008133 | 0.008 | 23,118,775.00 |
| May 05 2024 | 0.008056 | -0.000149 | -1.82% | 0.008217 | 0.008221 | 0.008 | 22,053,638.00 |
| May 04 2024 | 0.008205 | -0.000153 | -1.83% | 0.008557 | 0.008746 | 0.008 | 21,453,599.00 |
| May 03 2024 | 0.008358 | 0.001432 | 20.68% | 0.00694 | 0.009229 | 0.00685 | 22,884,580.00 |
| May 02 2024 | 0.006926 | -0.000081 | -1.16% | 0.007011 | 0.007128 | 0.006806 | 24,007,712.00 |
| May 01 2024 | 0.007007 | -0.000335 | -4.56% | 0.007339 | 0.007488 | 0.006821 | 23,371,542.00 |
| Apr 30 2024 | 0.007342 | -0.00077 | -9.49% | 0.008098 | 0.00816 | 0.007291 | 15,406,538.00 |
| Apr 29 2024 | 0.008112 | 0.000073 | 0.91% | 0.00805 | 0.00821 | 0.007939 | 15,707,948.00 |
| Apr 28 2024 | 0.008039 | -0.000103 | -1.27% | 0.008219 | 0.008256 | 0.007927 | 13,875,850.00 |
| Apr 27 2024 | 0.008142 | -0.000841 | -9.36% | 0.008952 | 0.00901 | 0.008067 | 15,195,897.00 |
| Apr 26 2024 | 0.008983 | -0.000119 | -1.31% | 0.009112 | 0.00922 | 0.008891 | 16,947,079.00 |
| Apr 25 2024 | 0.009102 | -0.00081 | -8.17% | 0.009867 | 0.010222 | 0.008897 | 16,198,825.00 |
| Apr 24 2024 | 0.009912 | 0.001277 | 14.79% | 0.008663 | 0.010916 | 0.008596 | 15,833,595.00 |
| Apr 23 2024 | 0.008635 | -0.001109 | -11.38% | 0.00974 | 0.009943 | 0.008378 | 17,055,048.00 |
| Apr 22 2024 | 0.009744 | 0.002637 | 37.10% | 0.007102 | 0.0102 | 0.007101 | 12,770,765.00 |
| Apr 21 2024 | 0.007107 | 0.000452 | 6.79% | 0.006664 | 0.007259 | 0.006371 | 13,520,934.00 |
| Apr 20 2024 | 0.006655 | 0.000054 | 0.82% | 0.006614 | 0.00667 | 0.006571 | 23,161,408.00 |
| Apr 19 2024 | 0.006601 | 0.000097 | 1.49% | 0.00657 | 0.006648 | 0.006431 | 23,378,467.00 |
| Apr 18 2024 | 0.006504 | -0.000753 | -10.38% | 0.007264 | 0.007286 | 0.006432 | 9,210,937.00 |
| Apr 17 2024 | 0.007257 | -0.000067 | -0.91% | 0.007339 | 0.007457 | 0.007146 | 9,808,991.00 |
| Apr 16 2024 | 0.007324 | -0.000047 | -0.64% | 0.007288 | 0.007466 | 0.007259 | 12,461,967.00 |
| Apr 15 2024 | 0.007371 | 0.000035 | 0.48% | 0.007366 | 0.008233 | 0.007006 | 15,894,243.00 |
| Apr 14 2024 | 0.007336 | -0.00015 | -2.00% | 0.00749 | 0.007525 | 0.007256 | 24,238,945.00 |
| Apr 13 2024 | 0.007486 | -0.000434 | -5.48% | 0.007985 | 0.007998 | 0.007292 | 12,813,067.00 |
| Apr 12 2024 | 0.00792 | -0.000844 | -9.63% | 0.008763 | 0.009453 | 0.007809 | 16,591,812.00 |
| Apr 11 2024 | 0.008764 | 0.000466 | 5.62% | 0.008288 | 0.009022 | 0.00816 | 19,168,840.00 |
| Apr 10 2024 | 0.008298 | -0.000462 | -5.27% | 0.008738 | 0.00891 | 0.00824 | 14,023,368.00 |
| Apr 09 2024 | 0.00876 | -0.000479 | -5.18% | 0.009294 | 0.009514 | 0.008732 | 14,441,794.00 |
| Apr 08 2024 | 0.009239 | 0.00012 | 1.32% | 0.009119 | 0.009569 | 0.00898 | 12,447,379.00 |
| Apr 07 2024 | 0.009119 | -0.00024 | -2.56% | 0.009362 | 0.009442 | 0.009015 | 10,480,549.00 |
| Apr 06 2024 | 0.009359 | 0.00000500 | 0.05% | 0.009346 | 0.009483 | 0.00919 | 12,732,438.00 |
| Apr 05 2024 | 0.009354 | -0.000572 | -5.76% | 0.009907 | 0.010246 | 0.009326 | 16,222,781.00 |
| Apr 04 2024 | 0.009926 | 0.000307 | 3.19% | 0.009619 | 0.010125 | 0.008987 | 10,953,671.00 |
| Apr 03 2024 | 0.009619 | -0.000232 | -2.36% | 0.009851 | 0.010298 | 0.009573 | 16,705,218.00 |
| Apr 02 2024 | 0.009851 | -0.000601 | -5.75% | 0.010521 | 0.010546 | 0.009766 | 19,685,414.00 |
| Apr 01 2024 | 0.010452 | -0.0011 | -9.52% | 0.011522 | 0.011675 | 0.010338 | 13,795,398.00 |
| Mar 31 2024 | 0.011552 | -0.000375 | -3.14% | 0.011929 | 0.013175 | 0.011466 | 10,730,825.00 |
| Mar 30 2024 | 0.011927 | 0.00078 | 7.00% | 0.011159 | 0.01241 | 0.010916 | 13,901,842.00 |
| Mar 29 2024 | 0.011147 | 0.00001 | 0.09% | 0.011148 | 0.011479 | 0.010592 | 17,011,246.00 |
| Mar 28 2024 | 0.011137 | 0.000249 | 2.29% | 0.010882 | 0.01142 | 0.010661 | 11,270,651.00 |
| Mar 27 2024 | 0.010888 | -0.000087 | -0.79% | 0.010986 | 0.01142 | 0.01035 | 16,064,900.00 |
| Mar 26 2024 | 0.010975 | -0.001389 | -11.23% | 0.012374 | 0.012984 | 0.00997 | 14,229,996.00 |
| Mar 25 2024 | 0.012364 | 0.00107 | 9.47% | 0.011284 | 0.012993 | 0.011156 | 15,672,660.00 |
| Mar 24 2024 | 0.011294 | -0.000242 | -2.10% | 0.011523 | 0.011694 | 0.011029 | 15,485,960.00 |
| Mar 23 2024 | 0.011536 | 0.000137 | 1.20% | 0.011417 | 0.011772 | 0.011303 | 14,591,381.00 |
| Mar 22 2024 | 0.011399 | -0.000421 | -3.56% | 0.011826 | 0.012067 | 0.011295 | 14,827,632.00 |
| Mar 21 2024 | 0.01182 | -0.00114 | -8.80% | 0.012922 | 0.012985 | 0.011773 | 13,072,051.00 |
| Mar 20 2024 | 0.01296 | 0.001185 | 10.06% | 0.011778 | 0.013 | 0.011395 | 13,791,165.00 |
| Mar 19 2024 | 0.011775 | -0.000811 | -6.44% | 0.012584 | 0.012786 | 0.011286 | 14,402,446.00 |
| Mar 18 2024 | 0.012586 | -0.000912 | -6.76% | 0.013297 | 0.014778 | 0.012568 | 11,606,852.00 |
| Mar 17 2024 | 0.013498 | -0.001183 | -8.06% | 0.014604 | 0.01518 | 0.013334 | 11,664,055.00 |
| Mar 16 2024 | 0.014681 | 0.000136 | 0.94% | 0.014572 | 0.015157 | 0.013091 | 10,798,144.00 |
| Mar 15 2024 | 0.014545 | -0.002319 | -13.75% | 0.015173 | 0.01521 | 0.013501 | 10,962,274.00 |
| Mar 14 2024 | 0.016864 | 0.00 | 0.00% | 0.016864 | 0.016864 | 0.016864 | 0.00 |
| Mar 13 2024 | 0.016864 | 0.000154 | 0.92% | 0.016726 | 0.018596 | 0.016601 | 8,735,731.00 |
| Mar 12 2024 | 0.01671 | -0.00189 | -10.16% | 0.018598 | 0.019068 | 0.0165 | 7,072,700.00 |
| Mar 11 2024 | 0.0186 | 0.001055 | 6.01% | 0.017314 | 0.0188 | 0.016863 | 9,056,098.00 |
| Mar 10 2024 | 0.017545 | 0.001321 | 8.14% | 0.016195 | 0.01808 | 0.01575 | 9,009,601.00 |
| Mar 09 2024 | 0.016224 | 0.000856 | 5.57% | 0.015438 | 0.017421 | 0.015287 | 7,636,337.00 |
| Mar 08 2024 | 0.015368 | -0.001764 | -10.30% | 0.017109 | 0.017981 | 0.014759 | 8,042,778.00 |
| Mar 07 2024 | 0.017132 | 0.001926 | 12.67% | 0.01521 | 0.017644 | 0.014002 | 10,514,364.00 |
| Mar 06 2024 | 0.015206 | 0.00152 | 11.11% | 0.013605 | 0.0168 | 0.012885 | 13,536,402.00 |
| Mar 05 2024 | 0.013686 | 0.00206 | 17.72% | 0.01143 | 0.013861 | 0.010783 | 13,183,200.00 |
| Mar 04 2024 | 0.011626 | 0.000154 | 1.34% | 0.011466 | 0.01185 | 0.011189 | 11,902,711.00 |
| Mar 03 2024 | 0.011472 | -0.000697 | -5.73% | 0.012156 | 0.012383 | 0.0114 | 14,959,572.00 |
| Mar 02 2024 | 0.012169 | -0.000033 | -0.27% | 0.012251 | 0.012502 | 0.011395 | 10,790,695.00 |
| Mar 01 2024 | 0.012202 | 0.000543 | 4.66% | 0.01165 | 0.013069 | 0.011588 | 10,688,572.00 |
| Feb 29 2024 | 0.011659 | 0.000331 | 2.92% | 0.011314 | 0.012187 | 0.011084 | 9,930,094.00 |
| Feb 28 2024 | 0.011328 | 0.000328 | 2.98% | 0.011036 | 0.012302 | 0.010945 | 12,042,915.00 |
| Feb 27 2024 | 0.011 | -0.000991 | -8.26% | 0.012003 | 0.012115 | 0.010569 | 13,078,607.00 |
| Feb 26 2024 | 0.011991 | -0.001069 | -8.19% | 0.013066 | 0.013213 | 0.011782 | 11,597,928.00 |
| Feb 25 2024 | 0.01306 | -0.000272 | -2.04% | 0.013324 | 0.014274 | 0.012985 | 11,316,123.00 |
| Feb 24 2024 | 0.013332 | 0.000302 | 2.32% | 0.012948 | 0.013515 | 0.01288 | 9,790,389.00 |
| Feb 23 2024 | 0.01303 | 0.001094 | 9.17% | 0.011939 | 0.013122 | 0.011488 | 15,416,027.00 |
| Feb 22 2024 | 0.011936 | 0.000906 | 8.21% | 0.010983 | 0.012572 | 0.010979 | 13,260,664.00 |
| Feb 21 2024 | 0.01103 | -0.000667 | -5.70% | 0.011673 | 0.011794 | 0.010719 | 13,831,153.00 |
| Feb 20 2024 | 0.011697 | -0.000257 | -2.15% | 0.011968 | 0.013034 | 0.011487 | 10,854,047.00 |
| Feb 19 2024 | 0.011954 | -0.00005 | -0.42% | 0.012006 | 0.012126 | 0.011696 | 23,038,932.00 |
| Feb 18 2024 | 0.012004 | 0.000961 | 8.70% | 0.010998 | 0.013463 | 0.010754 | 11,966,783.00 |
| Feb 17 2024 | 0.011043 | -0.000731 | -6.21% | 0.011779 | 0.011787 | 0.010882 | 18,149,522.00 |
