ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,614.69
      0.20%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. OKEX
      5. Fodl (OKEX:SAMOUSDT)

      6. Fodl (OKEX:SAMOUSDT) Historical

      SAMOUSDT Fodl

      0.015546
      0.001228 (8.58%)
      07:25:40 - Realtime Data

      SAMOUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.014318 0.000974 7.30% 0.013343 0.0155 0.012587 237,448,776.00
      May 30 2024 0.013344 -0.003198 -19.33% 0.016386 0.016386 0.012998 234,317,618.00
      May 29 2024 0.016542 -0.004211 -20.29% 0.020284 0.020655 0.015001 457,465,839.00
      May 28 2024 0.020753 0.007703 59.03% 0.013147 0.0209 0.012777 1,135,230,012.00
      May 27 2024 0.01305 0.000854 7.00% 0.012192 0.0135 0.011251 244,442,543.00
      May 26 2024 0.012196 -0.002205 -15.31% 0.014493 0.0145 0.011126 263,919,426.00
      May 25 2024 0.014401 0.004857 50.89% 0.009597 0.016499 0.009597 1,303,484,067.00
      May 24 2024 0.009544 0.00083 9.52% 0.008686 0.009999 0.008213 219,062,244.00
      May 23 2024 0.008714 0.000699 8.72% 0.00848 0.008736 0.00793 57,348,330.00
      May 22 2024 0.008015 0.00 0.00% 0.008015 0.008015 0.008015 0.00
      May 21 2024 0.008015 -0.000227 -2.75% 0.008217 0.008361 0.007822 34,137,913.00
      May 20 2024 0.008242 0.000702 9.31% 0.007533 0.0085 0.007453 32,427,435.00
      May 19 2024 0.00754 -0.000502 -6.24% 0.008023 0.008092 0.0075 27,723,431.00
      May 18 2024 0.008042 -0.000224 -2.71% 0.008311 0.008567 0.007951 36,082,212.00
      May 17 2024 0.008266 0.000105 1.29% 0.00816 0.008577 0.007967 54,188,106.00
      May 16 2024 0.008161 -0.000601 -6.86% 0.008783 0.0091 0.0081 61,452,237.00
      May 15 2024 0.008762 0.000335 3.98% 0.008142 0.008909 0.00803 59,526,055.00
      May 14 2024 0.008427 0.000471 5.92% 0.007973 0.009128 0.007879 99,828,410.00
      May 13 2024 0.007956 0.000632 8.63% 0.007333 0.008979 0.007167 149,548,977.00
      May 12 2024 0.007324 -0.000062 -0.84% 0.007384 0.007678 0.0072 33,349,711.00
      May 11 2024 0.007386 0.000056 0.76% 0.007324 0.0079 0.007324 45,598,007.00
      May 10 2024 0.00733 -0.000542 -6.89% 0.007879 0.00804 0.007306 46,830,785.00
      May 09 2024 0.007872 0.00059 8.10% 0.007287 0.008059 0.007098 57,907,461.00
      May 08 2024 0.007282 -0.000433 -5.61% 0.007726 0.007805 0.007119 42,579,553.00
      May 07 2024 0.007715 -0.000331 -4.11% 0.007954 0.008203 0.007698 41,988,799.00
      May 06 2024 0.008046 0.00 0.00% 0.008046 0.008046 0.008046 0.00
      May 05 2024 0.008046 -0.00026 -3.13% 0.008301 0.008549 0.00791 79,455,865.00
      May 04 2024 0.008306 0.000295 3.68% 0.008023 0.008682 0.00796 101,390,956.00
      May 03 2024 0.008011 -0.000054 -0.67% 0.008038 0.008305 0.007588 57,840,802.00
      May 02 2024 0.008065 0.000294 3.78% 0.007792 0.008466 0.00747 86,116,217.00
      May 01 2024 0.007771 0.000318 4.27% 0.00747 0.0084 0.006759 120,063,480.00
      Apr 30 2024 0.007453 -0.00043 -5.45% 0.007861 0.007935 0.006858 97,151,939.00
      Apr 29 2024 0.007883 -0.000086 -1.08% 0.00795 0.00863 0.007372 123,870,504.00
      Apr 28 2024 0.007969 -0.000838 -9.52% 0.008838 0.00911 0.007831 141,673,233.00
      Apr 27 2024 0.008807 0.001447 19.66% 0.00734 0.009498 0.006773 428,900,202.00
      Apr 26 2024 0.00736 -0.002432 -24.84% 0.008233 0.008317 0.007298 163,668,639.00
      Apr 25 2024 0.009792 0.00 0.00% 0.009792 0.009792 0.009792 0.00
      Apr 24 2024 0.009792 0.00336 52.24% 0.00645 0.010573 0.006449 957,090,178.00
      Apr 23 2024 0.006432 -0.00022 -3.31% 0.006678 0.006905 0.006202 182,334,022.00
      Apr 22 2024 0.006652 -0.000092 -1.36% 0.006732 0.0073 0.0064 151,752,171.00
      Apr 21 2024 0.006744 0.000311 4.83% 0.006443 0.007609 0.006436 143,442,125.00
      Apr 20 2024 0.006433 0.000311 5.08% 0.00612 0.00671 0.006037 92,725,530.00
      Apr 19 2024 0.006122 -0.000598 -8.90% 0.006722 0.006918 0.0061 100,843,750.00
      Apr 18 2024 0.00672 -0.000296 -4.22% 0.007013 0.007541 0.006589 80,044,766.00
      Apr 17 2024 0.007016 -0.000324 -4.41% 0.007308 0.007627 0.0068 63,434,604.00
      Apr 16 2024 0.00734 -0.000404 -5.22% 0.007744 0.008763 0.00695 84,563,626.00
      Apr 15 2024 0.007744 -0.000458 -5.58% 0.008202 0.008514 0.007514 42,156,229.00
      Apr 14 2024 0.008202 0.000636 8.41% 0.007558 0.008307 0.007106 37,706,564.00
      Apr 13 2024 0.007566 -0.001154 -13.23% 0.008672 0.008805 0.006712 46,581,680.00
      Apr 12 2024 0.00872 -0.000812 -8.52% 0.009541 0.009643 0.008302 55,418,318.00
      Apr 11 2024 0.009532 -0.00071 -6.93% 0.010242 0.0103 0.009525 23,694,668.00
      Apr 10 2024 0.010242 -0.000296 -2.81% 0.010536 0.010679 0.009881 31,491,275.00
      Apr 09 2024 0.010538 -0.00093 -8.11% 0.01147 0.011526 0.010462 38,611,432.00
      Apr 08 2024 0.011468 0.000484 4.41% 0.011 0.012399 0.01022 63,295,317.00
      Apr 07 2024 0.010984 0.000034 0.31% 0.01097 0.011449 0.010842 28,954,438.00
      Apr 06 2024 0.01095 -0.000545 -4.74% 0.011479 0.01215 0.010202 85,362,374.00
      Apr 05 2024 0.011495 0.00023 2.04% 0.011255 0.012175 0.010351 60,122,171.00
      Apr 04 2024 0.011265 -0.000285 -2.47% 0.011551 0.011716 0.011105 20,407,888.00
      Apr 03 2024 0.01155 -0.000465 -3.87% 0.012016 0.012265 0.011458 51,078,861.00
      Apr 02 2024 0.012015 -0.001552 -11.44% 0.013592 0.013619 0.011219 54,637,295.00
      Apr 01 2024 0.013567 -0.000713 -4.99% 0.014278 0.0149 0.013295 40,774,875.00
      Mar 31 2024 0.01428 0.000654 4.80% 0.013591 0.01432 0.0133 22,875,499.00
      Mar 30 2024 0.013626 0.000053 0.39% 0.013539 0.015374 0.013502 39,999,465.00
      Mar 29 2024 0.013573 -0.000446 -3.18% 0.013983 0.013994 0.0134 16,348,800.00
      Mar 28 2024 0.014019 0.000094 0.68% 0.013952 0.014287 0.013323 41,839,399.00
      Mar 27 2024 0.013925 -0.001134 -7.53% 0.015055 0.015292 0.013503 35,583,162.00
      Mar 26 2024 0.015059 -0.000537 -3.44% 0.015568 0.016272 0.014901 23,802,222.00
      Mar 25 2024 0.015596 0.00039 2.56% 0.015295 0.016133 0.01485 23,738,891.00
      Mar 24 2024 0.015206 0.000806 5.60% 0.014423 0.015373 0.013852 17,084,463.00
      Mar 23 2024 0.0144 0.00013 0.91% 0.01432 0.0156 0.014029 24,203,102.00
      Mar 22 2024 0.01427 -0.00000100 -0.01% 0.01427 0.014681 0.013677 35,473,238.00
      Mar 21 2024 0.014271 -0.002254 -13.64% 0.016584 0.016857 0.01403 61,879,349.00
      Mar 20 2024 0.016525 0.001438 9.53% 0.015094 0.0168 0.014 68,008,779.00
      Mar 19 2024 0.015087 -0.003159 -17.31% 0.018205 0.018233 0.01468 91,403,269.00
      Mar 18 2024 0.018246 -0.002754 -13.11% 0.020946 0.021043 0.018031 64,471,874.00
      Mar 17 2024 0.021 0.00303 16.86% 0.018089 0.021489 0.017041 120,374,369.00
      Mar 16 2024 0.01797 0.00007 0.39% 0.017907 0.025243 0.017031 269,736,701.00
      Mar 15 2024 0.0179 0.000383 2.19% 0.018228 0.021069 0.01452 157,523,469.00
      Mar 14 2024 0.017517 0.00 0.00% 0.017517 0.017517 0.017517 0.00
      Mar 13 2024 0.017517 0.001191 7.30% 0.016351 0.01781 0.015617 50,923,130.00
      Mar 12 2024 0.016326 -0.000818 -4.77% 0.01708 0.0182 0.015873 45,037,293.00
      Mar 11 2024 0.017144 0.000158 0.93% 0.016986 0.017468 0.016091 54,379,073.00
      Mar 10 2024 0.016986 -0.000694 -3.93% 0.017362 0.018269 0.016657 52,472,818.00
      Mar 09 2024 0.01768 0.00 0.00% 0.01768 0.01768 0.01768 0.00
      Mar 08 2024 0.01768 0.002282 14.82% 0.015398 0.0193 0.015001 136,969,746.00
      Mar 07 2024 0.015398 -0.002982 -16.22% 0.018417 0.018643 0.015139 104,373,740.00
      Mar 06 2024 0.01838 0.000343 1.90% 0.018039 0.02125 0.015773 82,476,057.00
      Mar 05 2024 0.018037 -0.00375 -17.21% 0.02148 0.02397 0.01486 246,205,362.00
      Mar 04 2024 0.021787 0.007218 49.54% 0.014516 0.024958 0.014254 519,822,168.00
      Mar 03 2024 0.014569 0.000904 6.62% 0.013584 0.0155 0.012503 81,082,289.00
      Mar 02 2024 0.013665 -0.001227 -8.24% 0.014844 0.015136 0.013096 117,533,406.00

      Your Recent History

      OKEX
      SAMOUSDT
      Fodl
      Delayed Upgrade Clock