Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.SAMOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.010489 | 0.000492 | 4.92% | 0.009742 | 0.010607 | 0.00967 | 23,148,519.00 |
| Jul 17 2024 | 0.009997 | 0.00 | 0.00% | 0.009997 | 0.009997 | 0.009997 | 0.00 |
| Jul 16 2024 | 0.009997 | -0.000216 | -2.11% | 0.010206 | 0.010251 | 0.009404 | 30,156,877.00 |
| Jul 15 2024 | 0.010213 | 0.001174 | 12.99% | 0.009019 | 0.010216 | 0.009019 | 41,854,278.00 |
| Jul 14 2024 | 0.009039 | 0.000456 | 5.31% | 0.008633 | 0.009177 | 0.008633 | 20,713,042.00 |
| Jul 13 2024 | 0.008583 | 0.000128 | 1.51% | 0.008473 | 0.0087 | 0.008368 | 10,351,767.00 |
| Jul 12 2024 | 0.008455 | 0.000065 | 0.77% | 0.008463 | 0.008809 | 0.008178 | 20,340,982.00 |
| Jul 11 2024 | 0.00839 | -0.000238 | -2.76% | 0.008664 | 0.008933 | 0.008354 | 15,371,170.00 |
| Jul 10 2024 | 0.008628 | -0.000345 | -3.84% | 0.00899 | 0.00914 | 0.008506 | 28,524,076.00 |
| Jul 09 2024 | 0.008973 | 0.000323 | 3.73% | 0.008652 | 0.009402 | 0.008443 | 40,932,579.00 |
| Jul 08 2024 | 0.00865 | 0.00062 | 7.72% | 0.007998 | 0.009023 | 0.007651 | 38,478,117.00 |
| Jul 07 2024 | 0.00803 | -0.00119 | -12.91% | 0.00923 | 0.009256 | 0.007996 | 28,291,174.00 |
| Jul 06 2024 | 0.00922 | 0.000789 | 9.36% | 0.00843 | 0.009593 | 0.008386 | 35,894,808.00 |
| Jul 05 2024 | 0.008431 | -0.000259 | -2.98% | 0.008611 | 0.008642 | 0.00791 | 40,603,187.00 |
| Jul 04 2024 | 0.00869 | -0.002147 | -19.81% | 0.009776 | 0.009859 | 0.008611 | 48,856,885.00 |
| Jul 03 2024 | 0.010837 | 0.00 | 0.00% | 0.010837 | 0.010837 | 0.010837 | 0.00 |
| Jul 02 2024 | 0.010837 | 0.000727 | 7.19% | 0.010079 | 0.011906 | 0.010051 | 42,368,290.00 |
| Jul 01 2024 | 0.01011 | -0.000245 | -2.37% | 0.010355 | 0.010511 | 0.010053 | 28,032,598.00 |
| Jun 30 2024 | 0.010355 | 0.000684 | 7.07% | 0.00968 | 0.010392 | 0.00958 | 25,964,262.00 |
| Jun 29 2024 | 0.009671 | 0.000065 | 0.68% | 0.009653 | 0.009791 | 0.009505 | 12,237,406.00 |
| Jun 28 2024 | 0.009606 | -0.000616 | -6.03% | 0.010251 | 0.010285 | 0.00959 | 13,877,559.00 |
| Jun 27 2024 | 0.010222 | 0.000581 | 6.03% | 0.009621 | 0.010741 | 0.009423 | 30,004,536.00 |
| Jun 26 2024 | 0.009641 | -0.000622 | -6.06% | 0.010321 | 0.011184 | 0.009629 | 52,788,844.00 |
| Jun 25 2024 | 0.010263 | 0.000964 | 10.37% | 0.009304 | 0.010658 | 0.009246 | 49,966,875.00 |
| Jun 24 2024 | 0.009299 | 0.000297 | 3.30% | 0.009029 | 0.009504 | 0.0085 | 65,353,863.00 |
| Jun 23 2024 | 0.009002 | -0.000357 | -3.81% | 0.009358 | 0.009672 | 0.008978 | 22,143,066.00 |
| Jun 22 2024 | 0.009359 | -0.00001 | -0.11% | 0.009353 | 0.009469 | 0.008998 | 27,871,403.00 |
| Jun 21 2024 | 0.009369 | -0.000761 | -7.51% | 0.010153 | 0.010155 | 0.009224 | 37,485,894.00 |
| Jun 20 2024 | 0.01013 | -0.000314 | -3.01% | 0.010439 | 0.011 | 0.010013 | 33,837,437.00 |
| Jun 19 2024 | 0.010444 | 0.000458 | 4.59% | 0.009971 | 0.010787 | 0.009691 | 42,597,305.00 |
| Jun 18 2024 | 0.009986 | -0.000217 | -2.13% | 0.010213 | 0.010213 | 0.0093 | 45,279,907.00 |
| Jun 17 2024 | 0.010203 | -0.001031 | -9.18% | 0.011208 | 0.012397 | 0.010092 | 115,585,368.00 |
| Jun 16 2024 | 0.011234 | 0.000718 | 6.83% | 0.010542 | 0.011532 | 0.010411 | 63,646,143.00 |
| Jun 15 2024 | 0.010516 | 0.000357 | 3.51% | 0.010196 | 0.010995 | 0.010083 | 43,880,450.00 |
| Jun 14 2024 | 0.010159 | -0.000476 | -4.48% | 0.010669 | 0.011385 | 0.010002 | 46,696,257.00 |
| Jun 13 2024 | 0.010635 | -0.001757 | -14.18% | 0.012426 | 0.012491 | 0.010553 | 56,411,894.00 |
| Jun 12 2024 | 0.012392 | 0.000457 | 3.83% | 0.011971 | 0.012992 | 0.011525 | 67,492,948.00 |
| Jun 11 2024 | 0.011935 | -0.000187 | -1.54% | 0.012118 | 0.012163 | 0.0107 | 72,555,512.00 |
| Jun 10 2024 | 0.012122 | -0.001363 | -10.11% | 0.013441 | 0.013731 | 0.012054 | 64,236,751.00 |
| Jun 09 2024 | 0.013485 | 0.001608 | 13.54% | 0.011912 | 0.014489 | 0.011663 | 246,379,747.00 |
| Jun 08 2024 | 0.011877 | -0.00093 | -7.26% | 0.012763 | 0.01283 | 0.011558 | 80,057,536.00 |
| Jun 07 2024 | 0.012807 | -0.001878 | -12.79% | 0.014649 | 0.014789 | 0.012428 | 120,884,988.00 |
| Jun 06 2024 | 0.014685 | 0.001015 | 7.43% | 0.013658 | 0.01503 | 0.01335 | 120,610,047.00 |
| Jun 05 2024 | 0.01367 | -0.001412 | -9.36% | 0.01524 | 0.015307 | 0.013319 | 124,301,220.00 |
| Jun 04 2024 | 0.015082 | -0.000294 | -1.91% | 0.0153 | 0.015406 | 0.013915 | 98,153,567.00 |
| Jun 03 2024 | 0.015376 | 0.001545 | 11.17% | 0.013809 | 0.01648 | 0.01354 | 160,250,444.00 |
| Jun 02 2024 | 0.013831 | -0.001292 | -8.54% | 0.01514 | 0.015369 | 0.013505 | 112,233,052.00 |
| Jun 01 2024 | 0.015123 | 0.000805 | 5.62% | 0.014406 | 0.0169 | 0.0137 | 200,821,125.00 |
| 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 |
