Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.SENSOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.066 | 0.0017 | 2.64% | 0.0636 | 0.066 | 0.063 | 95,381.00 |
| May 16 2024 | 0.0643 | 0.0024 | 3.88% | 0.062 | 0.0656 | 0.0616 | 86,919.00 |
| May 15 2024 | 0.0619 | 0.0005 | 0.81% | 0.0614 | 0.064 | 0.0604 | 112,820.00 |
| May 14 2024 | 0.0614 | 0.0007 | 1.15% | 0.0604 | 0.0615 | 0.0568 | 91,612.00 |
| May 13 2024 | 0.0607 | -0.0064 | -9.54% | 0.0671 | 0.0674 | 0.0589 | 102,956.00 |
| May 12 2024 | 0.0671 | -0.0008 | -1.18% | 0.0674 | 0.068 | 0.0664 | 67,776.00 |
| May 11 2024 | 0.0679 | -0.0026 | -3.69% | 0.0705 | 0.0705 | 0.0677 | 119,487.00 |
| May 10 2024 | 0.0705 | 0.0032 | 4.75% | 0.0674 | 0.0705 | 0.0672 | 89,174.00 |
| May 09 2024 | 0.0673 | 0.0004 | 0.60% | 0.0666 | 0.0689 | 0.0666 | 76,193.00 |
| May 08 2024 | 0.0669 | -0.0002 | -0.30% | 0.0671 | 0.0688 | 0.0665 | 91,847.00 |
| May 07 2024 | 0.0671 | 0.00 | 0.00% | 0.0671 | 0.0687 | 0.0661 | 93,428.00 |
| May 06 2024 | 0.0671 | 0.0004 | 0.60% | 0.0668 | 0.0679 | 0.0662 | 55,632.00 |
| May 05 2024 | 0.0667 | -0.0008 | -1.19% | 0.0674 | 0.0679 | 0.066 | 62,711.00 |
| May 04 2024 | 0.0675 | -0.0033 | -4.66% | 0.0707 | 0.0718 | 0.0666 | 135,339.00 |
| May 03 2024 | 0.0708 | 0.0013 | 1.87% | 0.0694 | 0.0715 | 0.0689 | 57,017.00 |
| May 02 2024 | 0.0695 | -0.0004 | -0.57% | 0.0699 | 0.0719 | 0.0688 | 60,541.00 |
| May 01 2024 | 0.0699 | 0.0034 | 5.11% | 0.0665 | 0.0709 | 0.0638 | 68,400.00 |
| Apr 30 2024 | 0.0665 | -0.001 | -1.48% | 0.0674 | 0.0687 | 0.065 | 66,043.00 |
| Apr 29 2024 | 0.0675 | -0.0029 | -4.12% | 0.0704 | 0.0706 | 0.0654 | 60,945.00 |
| Apr 28 2024 | 0.0704 | -0.0104 | -12.87% | 0.0809 | 0.0844 | 0.0701 | 114,706.00 |
| Apr 27 2024 | 0.0808 | 0.0002 | 0.25% | 0.0804 | 0.0834 | 0.0789 | 82,253.00 |
| Apr 26 2024 | 0.0806 | 0.002 | 2.54% | 0.0782 | 0.0814 | 0.0779 | 79,344.00 |
| Apr 25 2024 | 0.0786 | 0.0012 | 1.55% | 0.0785 | 0.0798 | 0.0749 | 59,829.00 |
| Apr 24 2024 | 0.0774 | 0.0013 | 1.71% | 0.0758 | 0.0787 | 0.0736 | 66,931.00 |
| Apr 23 2024 | 0.0761 | -0.0033 | -4.16% | 0.0794 | 0.0797 | 0.0745 | 42,094.00 |
| Apr 22 2024 | 0.0794 | 0.0048 | 6.43% | 0.0745 | 0.082 | 0.072 | 72,605.00 |
| Apr 21 2024 | 0.0746 | -0.0077 | -9.36% | 0.0823 | 0.0893 | 0.0741 | 106,896.00 |
| Apr 20 2024 | 0.0823 | 0.0131 | 18.93% | 0.0692 | 0.0865 | 0.0688 | 144,062.00 |
| Apr 19 2024 | 0.0692 | -0.0016 | -2.26% | 0.0708 | 0.0736 | 0.0648 | 119,648.00 |
| Apr 18 2024 | 0.0708 | 0.0033 | 4.89% | 0.0671 | 0.0716 | 0.0635 | 171,257.00 |
| Apr 17 2024 | 0.0675 | -0.0025 | -3.57% | 0.0697 | 0.0747 | 0.0671 | 143,455.00 |
| Apr 16 2024 | 0.070 | -0.0011 | -1.55% | 0.0719 | 0.0719 | 0.0668 | 122,756.00 |
| Apr 15 2024 | 0.0711 | -0.0049 | -6.45% | 0.0741 | 0.0758 | 0.0707 | 205,906.00 |
| Apr 14 2024 | 0.076 | 0.0014 | 1.88% | 0.0744 | 0.0772 | 0.0706 | 126,883.00 |
| Apr 13 2024 | 0.0746 | -0.0065 | -8.01% | 0.0811 | 0.083 | 0.0677 | 143,703.00 |
| Apr 12 2024 | 0.0811 | -0.0046 | -5.37% | 0.0859 | 0.0896 | 0.0775 | 129,115.00 |
| Apr 11 2024 | 0.0857 | 0.0017 | 2.02% | 0.084 | 0.0864 | 0.0815 | 72,484.00 |
| Apr 10 2024 | 0.084 | -0.0034 | -3.89% | 0.0875 | 0.0907 | 0.0833 | 193,709.00 |
| Apr 09 2024 | 0.0874 | -0.0028 | -3.10% | 0.0898 | 0.0919 | 0.0837 | 143,111.00 |
| Apr 08 2024 | 0.0902 | -0.0006 | -0.66% | 0.0905 | 0.096 | 0.0851 | 95,279.00 |
| Apr 07 2024 | 0.0908 | 0.0004 | 0.44% | 0.0905 | 0.0935 | 0.0881 | 103,565.00 |
| Apr 06 2024 | 0.0904 | -0.0012 | -1.31% | 0.0916 | 0.0931 | 0.0883 | 139,419.00 |
| Apr 05 2024 | 0.0916 | -0.0021 | -2.24% | 0.0936 | 0.1011 | 0.0897 | 177,159.00 |
| Apr 04 2024 | 0.0937 | 0.0019 | 2.07% | 0.0918 | 0.0975 | 0.0901 | 88,320.00 |
| Apr 03 2024 | 0.0918 | -0.0006 | -0.65% | 0.0927 | 0.0949 | 0.091 | 90,994.00 |
| Apr 02 2024 | 0.0924 | -0.0084 | -8.33% | 0.1009 | 0.1009 | 0.0917 | 99,298.00 |
| Apr 01 2024 | 0.1008 | -0.0055 | -5.17% | 0.1068 | 0.1104 | 0.0977 | 149,500.00 |
| Mar 31 2024 | 0.1063 | 0.0039 | 3.81% | 0.1023 | 0.1063 | 0.1002 | 101,464.00 |
| Mar 30 2024 | 0.1024 | -0.0034 | -3.21% | 0.1065 | 0.1078 | 0.102 | 63,564.00 |
| Mar 29 2024 | 0.1058 | 0.0034 | 3.32% | 0.1027 | 0.1174 | 0.102 | 80,711.00 |
| Mar 28 2024 | 0.1024 | 0.0036 | 3.64% | 0.0998 | 0.1031 | 0.0966 | 59,456.00 |
| Mar 27 2024 | 0.0988 | -0.0013 | -1.30% | 0.1004 | 0.1049 | 0.0971 | 67,931.00 |
| Mar 26 2024 | 0.1001 | -0.0195 | -16.30% | 0.1197 | 0.1223 | 0.0961 | 89,845.00 |
| Mar 25 2024 | 0.1196 | -0.0083 | -6.49% | 0.1267 | 0.1279 | 0.1133 | 174,230.00 |
| Mar 24 2024 | 0.1279 | 0.0027 | 2.16% | 0.1251 | 0.1345 | 0.1206 | 81,291.00 |
| Mar 23 2024 | 0.1252 | 0.0113 | 9.92% | 0.1132 | 0.1351 | 0.1091 | 98,455.00 |
| Mar 22 2024 | 0.1139 | 0.0062 | 5.76% | 0.1059 | 0.1139 | 0.0991 | 77,887.00 |
| Mar 21 2024 | 0.1077 | -0.0039 | -3.49% | 0.1113 | 0.1131 | 0.1017 | 108,254.00 |
| Mar 20 2024 | 0.1116 | 0.0193 | 20.91% | 0.092 | 0.1132 | 0.0884 | 157,858.00 |
| Mar 19 2024 | 0.0923 | -0.0101 | -9.86% | 0.1023 | 0.1026 | 0.0902 | 165,871.00 |
| Mar 18 2024 | 0.1024 | -0.0117 | -10.25% | 0.1141 | 0.1142 | 0.1006 | 83,853.00 |
| Mar 17 2024 | 0.1141 | 0.0039 | 3.54% | 0.1104 | 0.1189 | 0.1097 | 92,046.00 |
| Mar 16 2024 | 0.1102 | -0.0152 | -12.12% | 0.1258 | 0.1258 | 0.110 | 124,828.00 |
| Mar 15 2024 | 0.1254 | 0.012 | 10.58% | 0.1135 | 0.1309 | 0.1091 | 101,054.00 |
| Mar 14 2024 | 0.1134 | -0.0131 | -10.36% | 0.1244 | 0.1248 | 0.1105 | 104,932.00 |
| Mar 13 2024 | 0.1265 | -0.0104 | -7.60% | 0.1373 | 0.1419 | 0.1252 | 127,766.00 |
| Mar 12 2024 | 0.1369 | 0.0212 | 18.32% | 0.1152 | 0.1386 | 0.1124 | 247,427.00 |
| Mar 11 2024 | 0.1157 | -0.0052 | -4.30% | 0.1211 | 0.1321 | 0.1114 | 257,539.00 |
| Mar 10 2024 | 0.1209 | -0.0118 | -8.89% | 0.1323 | 0.1498 | 0.1194 | 590,289.00 |
| Mar 09 2024 | 0.1327 | 0.0441 | 49.77% | 0.0889 | 0.1673 | 0.0868 | 702,446.00 |
| Mar 08 2024 | 0.0886 | 0.0065 | 7.92% | 0.0818 | 0.0889 | 0.0805 | 303,469.00 |
| Mar 07 2024 | 0.0821 | -0.0043 | -4.98% | 0.0865 | 0.0874 | 0.081 | 418,074.00 |
| Mar 06 2024 | 0.0864 | 0.0047 | 5.75% | 0.0816 | 0.0869 | 0.0788 | 325,234.00 |
| Mar 05 2024 | 0.0817 | -0.0016 | -1.92% | 0.0828 | 0.0916 | 0.0773 | 216,969.00 |
| Mar 04 2024 | 0.0833 | 0.0066 | 8.60% | 0.0766 | 0.0847 | 0.0759 | 146,690.00 |
| Mar 03 2024 | 0.0767 | 0.004 | 5.50% | 0.0727 | 0.0795 | 0.0708 | 104,141.00 |
| Mar 02 2024 | 0.0727 | -0.0035 | -4.59% | 0.0764 | 0.0784 | 0.0695 | 185,430.00 |
| Mar 01 2024 | 0.0762 | -0.0011 | -1.42% | 0.0755 | 0.0806 | 0.0754 | 105,648.00 |
| Feb 29 2024 | 0.0773 | -0.0011 | -1.40% | 0.0783 | 0.0795 | 0.0762 | 33,945.00 |
| Feb 28 2024 | 0.0784 | -0.0037 | -4.51% | 0.082 | 0.0831 | 0.0762 | 102,287.00 |
| Feb 27 2024 | 0.0821 | -0.0011 | -1.32% | 0.0829 | 0.0868 | 0.0803 | 100,007.00 |
| Feb 26 2024 | 0.0832 | 0.0007 | 0.85% | 0.0824 | 0.0868 | 0.0789 | 126,466.00 |
| Feb 25 2024 | 0.0825 | 0.0042 | 5.36% | 0.0783 | 0.0834 | 0.0768 | 169,318.00 |
| Feb 24 2024 | 0.0783 | 0.0018 | 2.35% | 0.0767 | 0.0785 | 0.0754 | 101,769.00 |
| Feb 23 2024 | 0.0765 | -0.0025 | -3.16% | 0.0789 | 0.0791 | 0.0753 | 100,586.00 |
| Feb 22 2024 | 0.079 | 0.0042 | 5.61% | 0.0749 | 0.080 | 0.0746 | 128,368.00 |
| Feb 21 2024 | 0.0748 | -0.0062 | -7.65% | 0.0811 | 0.082 | 0.0741 | 104,346.00 |
| Feb 20 2024 | 0.081 | -0.0002 | -0.25% | 0.0813 | 0.0833 | 0.0797 | 114,614.00 |
| Feb 19 2024 | 0.0812 | -0.0028 | -3.33% | 0.084 | 0.086 | 0.0808 | 79,220.00 |
| Feb 18 2024 | 0.084 | 0.0014 | 1.69% | 0.0824 | 0.0881 | 0.0807 | 101,122.00 |
| Feb 17 2024 | 0.0826 | -0.0038 | -4.40% | 0.0861 | 0.0863 | 0.081 | 133,966.00 |
