Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.SDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.7647 | 0.109192 | 16.66% | 0.655508 | 0.7747 | 0.6525 | 74,770.00 |
| May 30 2024 | 0.655508 | -0.028953 | -4.23% | 0.684461 | 0.6896 | 0.6507 | 76,836.00 |
| May 29 2024 | 0.684461 | -0.010305 | -1.48% | 0.695935 | 0.695935 | 0.672266 | 58,686.00 |
| May 28 2024 | 0.694765 | 0.011265 | 1.65% | 0.6891 | 0.7044 | 0.684 | 73,520.00 |
| May 27 2024 | 0.6835 | -0.0069 | -1.00% | 0.6933 | 0.698465 | 0.6804 | 75,594.00 |
| May 26 2024 | 0.6904 | -0.0021 | -0.30% | 0.690 | 0.719472 | 0.683378 | 74,209.00 |
| May 25 2024 | 0.6925 | -0.029306 | -4.06% | 0.7201 | 0.7201 | 0.6885 | 68,785.00 |
| May 24 2024 | 0.721806 | -0.018194 | -2.46% | 0.7402 | 0.745147 | 0.7189 | 53,922.00 |
| May 23 2024 | 0.740 | 0.01586 | 2.19% | 0.72414 | 0.7565 | 0.719 | 62,238.00 |
| May 22 2024 | 0.72414 | 0.02484 | 3.55% | 0.6995 | 0.7285 | 0.697313 | 72,396.00 |
| May 21 2024 | 0.6993 | 0.036825 | 5.56% | 0.6627 | 0.71247 | 0.6627 | 70,515.00 |
| May 20 2024 | 0.662476 | 0.004876 | 0.74% | 0.6499 | 0.6647 | 0.6275 | 80,558.00 |
| May 19 2024 | 0.6576 | -0.0186 | -2.75% | 0.675124 | 0.682127 | 0.6537 | 80,938.00 |
| May 18 2024 | 0.6762 | -0.026933 | -3.83% | 0.7031 | 0.7037 | 0.671 | 65,617.00 |
| May 17 2024 | 0.703133 | 0.028133 | 4.17% | 0.677458 | 0.7329 | 0.6727 | 63,911.00 |
| May 16 2024 | 0.675 | -0.016265 | -2.35% | 0.693797 | 0.700799 | 0.6742 | 66,329.00 |
| May 15 2024 | 0.691265 | 0.025478 | 3.83% | 0.660153 | 0.700 | 0.6507 | 47,799.00 |
| May 14 2024 | 0.665788 | 0.063088 | 10.47% | 0.604413 | 0.7739 | 0.5976 | 70,939.00 |
| May 13 2024 | 0.6027 | -0.016406 | -2.65% | 0.6192 | 0.6223 | 0.5942 | 81,238.00 |
| May 12 2024 | 0.619106 | -0.02479 | -3.85% | 0.647115 | 0.654117 | 0.6042 | 78,570.00 |
| May 11 2024 | 0.643896 | -0.031004 | -4.59% | 0.677458 | 0.6865 | 0.6402 | 60,598.00 |
| May 10 2024 | 0.6749 | -0.1482 | -18.01% | 0.80636 | 0.838511 | 0.671765 | 23,462.00 |
| May 09 2024 | 0.8231 | 0.175985 | 27.20% | 0.647115 | 0.8663 | 0.640868 | 54,436.00 |
| May 08 2024 | 0.647115 | -0.035011 | -5.13% | 0.682127 | 0.6856 | 0.645 | 48,798.00 |
| May 07 2024 | 0.682127 | 0.007002 | 1.04% | 0.6767 | 0.6898 | 0.6688 | 71,269.00 |
| May 06 2024 | 0.675124 | -0.027776 | -3.95% | 0.699635 | 0.7115 | 0.6694 | 77,468.00 |
| May 05 2024 | 0.7029 | -0.012993 | -1.81% | 0.719472 | 0.719472 | 0.6985 | 77,760.00 |
| May 04 2024 | 0.715893 | -0.001245 | -0.17% | 0.717138 | 0.728809 | 0.70428 | 68,961.00 |
| May 03 2024 | 0.717138 | 0.017503 | 2.50% | 0.699465 | 0.72414 | 0.697313 | 66,784.00 |
| May 02 2024 | 0.699635 | -0.011612 | -1.63% | 0.710 | 0.7232 | 0.688023 | 67,391.00 |
| May 01 2024 | 0.711248 | 0.017148 | 2.47% | 0.6941 | 0.7199 | 0.681055 | 59,362.00 |
| Apr 30 2024 | 0.6941 | -0.0299 | -4.13% | 0.726474 | 0.775491 | 0.694065 | 43,083.00 |
| Apr 29 2024 | 0.724 | -0.007143 | -0.98% | 0.732 | 0.738145 | 0.6892 | 65,658.00 |
| Apr 28 2024 | 0.731143 | -0.030357 | -3.99% | 0.7568 | 0.773156 | 0.727505 | 60,392.00 |
| Apr 27 2024 | 0.7615 | -0.006988 | -0.91% | 0.7658 | 0.794163 | 0.7461 | 61,382.00 |
| Apr 26 2024 | 0.768488 | 0.022588 | 3.03% | 0.7448 | 0.770822 | 0.7279 | 64,195.00 |
| Apr 25 2024 | 0.7459 | -0.0216 | -2.81% | 0.773156 | 0.7875 | 0.7403 | 65,238.00 |
| Apr 24 2024 | 0.7675 | 0.021415 | 2.87% | 0.746085 | 0.7718 | 0.7385 | 61,519.00 |
| Apr 23 2024 | 0.746085 | 0.018285 | 2.51% | 0.7283 | 0.7615 | 0.7203 | 67,873.00 |
| Apr 22 2024 | 0.7278 | -0.006673 | -0.91% | 0.734473 | 0.7425 | 0.7202 | 73,553.00 |
| Apr 21 2024 | 0.734473 | -0.000527 | -0.07% | 0.7339 | 0.7389 | 0.725 | 67,571.00 |
| Apr 20 2024 | 0.735 | 0.01086 | 1.50% | 0.72414 | 0.7383 | 0.7086 | 64,817.00 |
| Apr 19 2024 | 0.72414 | -0.00446 | -0.61% | 0.7278 | 0.7326 | 0.7163 | 66,594.00 |
| Apr 18 2024 | 0.7286 | 0.023 | 3.26% | 0.7066 | 0.7319 | 0.699635 | 65,828.00 |
| Apr 17 2024 | 0.7056 | -0.0173 | -2.39% | 0.720538 | 0.7298 | 0.675 | 43,325.00 |
| Apr 16 2024 | 0.7229 | -0.0616 | -7.85% | 0.7831 | 0.784827 | 0.7157 | 55,404.00 |
| Apr 15 2024 | 0.7845 | -0.1172 | -13.00% | 0.9015 | 0.9062 | 0.776277 | 58,179.00 |
| Apr 14 2024 | 0.9017 | 0.002502 | 0.28% | 0.8969 | 0.9058 | 0.873822 | 42,504.00 |
| Apr 13 2024 | 0.899198 | -0.028009 | -3.02% | 0.915627 | 0.9398 | 0.891561 | 34,760.00 |
| Apr 12 2024 | 0.927207 | -0.026993 | -2.83% | 0.9549 | 0.9672 | 0.9229 | 40,005.00 |
| Apr 11 2024 | 0.9542 | -0.0149 | -1.54% | 0.9677 | 0.9712 | 0.949274 | 38,885.00 |
| Apr 10 2024 | 0.9691 | 0.0021 | 0.22% | 0.9649 | 0.9786 | 0.959754 | 46,214.00 |
| Apr 09 2024 | 0.967 | -0.0043 | -0.44% | 0.9696 | 0.9957 | 0.9638 | 47,602.00 |
| Apr 08 2024 | 0.9713 | -0.0088 | -0.90% | 0.9764 | 0.99753 | 0.9573 | 44,335.00 |
| Apr 07 2024 | 0.9801 | 0.0101 | 1.04% | 0.9686 | 1.01 | 0.9664 | 50,646.00 |
| Apr 06 2024 | 0.970 | -0.003889 | -0.40% | 0.9747 | 0.9908 | 0.9675 | 45,700.00 |
| Apr 05 2024 | 0.973889 | -0.006611 | -0.67% | 0.983225 | 0.9997 | 0.9694 | 49,769.00 |
| Apr 04 2024 | 0.9805 | -0.0116 | -1.17% | 0.990513 | 1.02 | 0.9787 | 45,151.00 |
| Apr 03 2024 | 0.9921 | -0.019364 | -1.91% | 1.01 | 1.03 | 0.9904 | 37,981.00 |
| Apr 02 2024 | 1.01 | 0.00 | 0.04% | 1.01 | 1.02 | 1.00 | 39,154.00 |
| Apr 01 2024 | 1.01 | -0.010 | -1.39% | 1.03 | 1.03 | 1.01 | 41,975.00 |
| Mar 31 2024 | 1.03 | 0.010 | 1.18% | 1.01 | 1.05 | 1.01 | 45,166.00 |
| Mar 30 2024 | 1.01 | -0.010 | -0.49% | 1.02 | 1.03 | 1.01 | 43,896.00 |
| Mar 29 2024 | 1.02 | -0.010 | -1.35% | 1.03 | 1.06 | 1.01 | 40,346.00 |
| Mar 28 2024 | 1.03 | 0.020 | 2.21% | 1.00 | 1.07 | 1.00 | 37,116.00 |
| Mar 27 2024 | 1.01 | 0.010 | 1.26% | 0.9955 | 1.04 | 0.9865 | 40,976.00 |
| Mar 26 2024 | 0.99748 | -0.01322 | -1.31% | 1.01 | 1.03 | 0.9831 | 56,037.00 |
| Mar 25 2024 | 1.01 | 0.00 | -0.08% | 1.01 | 1.03 | 1.00 | 49,145.00 |
| Mar 24 2024 | 1.01 | 0.00 | 0.32% | 1.01 | 1.04 | 0.995205 | 50,410.00 |
| Mar 23 2024 | 1.01 | 0.010 | 0.79% | 1.01 | 1.03 | 0.9955 | 59,942.00 |
| Mar 22 2024 | 1.00 | 0.00 | -0.20% | 1.00 | 1.02 | 0.9938 | 54,980.00 |
| Mar 21 2024 | 1.00 | -0.040 | -3.71% | 1.05 | 1.05 | 1.00 | 66,362.00 |
| Mar 20 2024 | 1.04 | 0.010 | 0.83% | 1.03 | 1.05 | 1.01 | 36,018.00 |
| Mar 19 2024 | 1.03 | -0.020 | -1.98% | 1.05 | 1.07 | 1.01 | 37,885.00 |
| Mar 18 2024 | 1.05 | -0.030 | -3.21% | 1.09 | 1.09 | 1.04 | 42,712.00 |
| Mar 17 2024 | 1.09 | 0.020 | 1.84% | 1.07 | 1.11 | 1.06 | 25,432.00 |
| Mar 16 2024 | 1.07 | -0.050 | -4.18% | 1.12 | 1.15 | 1.07 | 38,729.00 |
| Mar 15 2024 | 1.12 | 0.010 | 0.52% | 1.11 | 1.15 | 1.09 | 14,552.00 |
| Mar 14 2024 | 1.11 | -0.060 | -5.33% | 1.16 | 1.16 | 1.10 | 17,876.00 |
| Mar 13 2024 | 1.17 | 0.040 | 3.25% | 1.12 | 1.17 | 1.12 | 0.00 |
| Mar 12 2024 | 1.13 | 0.00 | 0.44% | 1.13 | 1.16 | 1.11 | 13,511.00 |
| Mar 11 2024 | 1.13 | 0.040 | 3.70% | 1.09 | 1.16 | 1.08 | 40,711.00 |
| Mar 10 2024 | 1.09 | -0.020 | -1.75% | 1.12 | 1.13 | 1.08 | 57,814.00 |
| Mar 09 2024 | 1.11 | 0.00 | 0.31% | 1.10 | 1.13 | 1.08 | 58,085.00 |
| Mar 08 2024 | 1.11 | -0.020 | -1.71% | 1.13 | 1.13 | 1.09 | 56,359.00 |
| Mar 07 2024 | 1.12 | 0.020 | 1.45% | 1.11 | 1.16 | 1.10 | 56,568.00 |
| Mar 06 2024 | 1.11 | 0.020 | 1.60% | 1.07 | 1.12 | 1.07 | 50,243.00 |
| Mar 05 2024 | 1.09 | 0.010 | 1.30% | 1.07 | 1.13 | 1.06 | 56,581.00 |
| Mar 04 2024 | 1.08 | -0.020 | -1.64% | 1.09 | 1.12 | 1.07 | 53,797.00 |
| Mar 03 2024 | 1.10 | 0.020 | 1.95% | 1.07 | 1.11 | 1.04 | 38,522.00 |
| Mar 02 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.04 | 40,189.00 |
