Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAITOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.007407 | 0.000027 | 0.37% | 0.007393 | 0.007535 | 0.007352 | 9,106,816.00 |
| May 24 2024 | 0.00738 | -0.000072 | -0.97% | 0.007452 | 0.007535 | 0.007001 | 5,651,440.00 |
| May 23 2024 | 0.007452 | -0.000093 | -1.23% | 0.007545 | 0.007848 | 0.007115 | 7,429,641.00 |
| May 22 2024 | 0.007545 | 0.000157 | 2.13% | 0.007389 | 0.007615 | 0.007389 | 6,872,481.00 |
| May 21 2024 | 0.007388 | 0.000341 | 4.84% | 0.007024 | 0.007622 | 0.007024 | 7,793,849.00 |
| May 20 2024 | 0.007047 | 0.000754 | 11.98% | 0.006293 | 0.00716 | 0.00617 | 10,047,611.00 |
| May 19 2024 | 0.006293 | -0.000069 | -1.08% | 0.006334 | 0.006383 | 0.006225 | 9,672,923.00 |
| May 18 2024 | 0.006362 | 0.000054 | 0.86% | 0.006319 | 0.006422 | 0.006143 | 8,030,554.00 |
| May 17 2024 | 0.006308 | -0.000157 | -2.43% | 0.006504 | 0.006667 | 0.0062 | 9,474,650.00 |
| May 16 2024 | 0.006465 | -0.000062 | -0.95% | 0.006547 | 0.006667 | 0.006459 | 7,104,812.00 |
| May 15 2024 | 0.006527 | 0.000273 | 4.37% | 0.006245 | 0.006668 | 0.006212 | 8,130,581.00 |
| May 14 2024 | 0.006254 | -0.000164 | -2.56% | 0.006418 | 0.016879 | 0.00623 | 6,676,150.00 |
| May 13 2024 | 0.006418 | 0.00 | 0.00% | 0.006439 | 0.006492 | 0.006364 | 7,423,775.00 |
| May 12 2024 | 0.006418 | -0.000028 | -0.43% | 0.006445 | 0.006457 | 0.006374 | 10,148,530.00 |
| May 11 2024 | 0.006446 | 0.000068 | 1.07% | 0.006382 | 0.006483 | 0.006371 | 10,029,988.00 |
| May 10 2024 | 0.006378 | -0.000167 | -2.55% | 0.006538 | 0.006636 | 0.0063 | 11,907,249.00 |
| May 09 2024 | 0.006545 | 0.000169 | 2.65% | 0.006481 | 0.006568 | 0.0063 | 10,025,011.00 |
| May 08 2024 | 0.006376 | -0.000153 | -2.34% | 0.00653 | 0.00653 | 0.006376 | 7,417,830.00 |
| May 07 2024 | 0.006529 | -0.000063 | -0.96% | 0.006591 | 0.006865 | 0.006529 | 9,994,403.00 |
| May 06 2024 | 0.006592 | -0.000147 | -2.18% | 0.006721 | 0.006832 | 0.006467 | 9,410,426.00 |
| May 05 2024 | 0.006739 | 0.000085 | 1.28% | 0.006655 | 0.006741 | 0.006565 | 2,434,866.00 |
| May 04 2024 | 0.006654 | 0.000046 | 0.70% | 0.006609 | 0.00668 | 0.006577 | 10,000,775.00 |
| May 03 2024 | 0.006608 | 0.000272 | 4.29% | 0.006439 | 0.006635 | 0.006307 | 12,379,092.00 |
| May 02 2024 | 0.006336 | -0.000231 | -3.52% | 0.006563 | 0.006669 | 0.006203 | 9,471,402.00 |
| May 01 2024 | 0.006567 | -0.000181 | -2.68% | 0.006748 | 0.006748 | 0.00645 | 9,090,000.00 |
| Apr 30 2024 | 0.006748 | -0.000175 | -2.53% | 0.006919 | 0.006946 | 0.0065 | 6,873,484.00 |
| Apr 29 2024 | 0.006923 | -0.000129 | -1.83% | 0.007005 | 0.007086 | 0.006799 | 10,909,616.00 |
| Apr 28 2024 | 0.007052 | 0.00000300 | 0.04% | 0.007049 | 0.007293 | 0.00704 | 12,036,933.00 |
| Apr 27 2024 | 0.007049 | 0.000033 | 0.47% | 0.007018 | 0.007185 | 0.006963 | 9,261,473.00 |
| Apr 26 2024 | 0.007016 | -0.000016 | -0.23% | 0.00704 | 0.007058 | 0.006971 | 8,452,597.00 |
| Apr 25 2024 | 0.007032 | -0.000058 | -0.82% | 0.0071 | 0.007176 | 0.006797 | 14,151,388.00 |
| Apr 24 2024 | 0.00709 | -0.000885 | -11.10% | 0.007974 | 0.008093 | 0.006997 | 14,011,153.00 |
| Apr 23 2024 | 0.007975 | -0.000867 | -9.81% | 0.008845 | 0.008946 | 0.007867 | 11,524,463.00 |
| Apr 22 2024 | 0.008842 | -0.000039 | -0.44% | 0.008875 | 0.009146 | 0.008763 | 11,743,005.00 |
| Apr 21 2024 | 0.008881 | -0.000136 | -1.51% | 0.009029 | 0.009066 | 0.008854 | 7,028,154.00 |
| Apr 20 2024 | 0.009017 | 0.000205 | 2.33% | 0.008831 | 0.009083 | 0.008732 | 15,733,953.00 |
| Apr 19 2024 | 0.008812 | 0.000836 | 10.48% | 0.007971 | 0.009031 | 0.007765 | 12,400,394.00 |
| Apr 18 2024 | 0.007976 | 0.000018 | 0.23% | 0.007909 | 0.008126 | 0.007802 | 5,413,791.00 |
| Apr 17 2024 | 0.007958 | -0.000096 | -1.19% | 0.008045 | 0.008139 | 0.007733 | 7,177,171.00 |
| Apr 16 2024 | 0.008054 | -0.000141 | -1.72% | 0.008194 | 0.008359 | 0.007846 | 8,525,548.00 |
| Apr 15 2024 | 0.008195 | -0.000078 | -0.94% | 0.008401 | 0.008742 | 0.008185 | 11,629,143.00 |
| Apr 14 2024 | 0.008273 | 0.000419 | 5.33% | 0.007865 | 0.008372 | 0.007724 | 7,212,798.00 |
| Apr 13 2024 | 0.007854 | -0.000127 | -1.59% | 0.007975 | 0.00888 | 0.007423 | 10,001,171.00 |
| Apr 12 2024 | 0.007981 | -0.000506 | -5.96% | 0.008487 | 0.009643 | 0.007438 | 11,937,859.00 |
| Apr 11 2024 | 0.008487 | 0.000858 | 11.25% | 0.007646 | 0.008665 | 0.00756 | 7,011,234.00 |
| Apr 10 2024 | 0.007629 | -0.000675 | -8.13% | 0.00829 | 0.008686 | 0.00751 | 5,464,791.00 |
| Apr 09 2024 | 0.008304 | -0.000536 | -6.06% | 0.00884 | 0.009233 | 0.00811 | 5,729,907.00 |
| Apr 08 2024 | 0.00884 | 0.000248 | 2.89% | 0.008623 | 0.0091 | 0.008567 | 11,325,285.00 |
| Apr 07 2024 | 0.008592 | 0.000819 | 10.54% | 0.007773 | 0.016879 | 0.007756 | 9,087,974.00 |
| Apr 06 2024 | 0.007773 | 0.000032 | 0.41% | 0.007772 | 0.007832 | 0.007661 | 7,988,331.00 |
| Apr 05 2024 | 0.007741 | -0.000226 | -2.84% | 0.007949 | 0.008034 | 0.007664 | 3,977,536.00 |
| Apr 04 2024 | 0.007967 | 0.000111 | 1.41% | 0.00785 | 0.008091 | 0.007687 | 6,213,263.00 |
| Apr 03 2024 | 0.007856 | -0.00017 | -2.12% | 0.008026 | 0.016879 | 0.00776 | 4,206,391.00 |
| Apr 02 2024 | 0.008026 | -0.000468 | -5.51% | 0.008452 | 0.008549 | 0.007994 | 10,607,018.00 |
| Apr 01 2024 | 0.008494 | -0.000307 | -3.49% | 0.008811 | 0.009005 | 0.008331 | 9,470,779.00 |
| Mar 31 2024 | 0.008801 | 0.000604 | 7.37% | 0.008165 | 0.009099 | 0.00811 | 9,307,409.00 |
| Mar 30 2024 | 0.008197 | -0.000038 | -0.46% | 0.008235 | 0.008459 | 0.00814 | 8,159,832.00 |
| Mar 29 2024 | 0.008235 | -0.000145 | -1.73% | 0.00841 | 0.008457 | 0.0082 | 6,738,266.00 |
| Mar 28 2024 | 0.00838 | -0.000047 | -0.56% | 0.008455 | 0.008489 | 0.0082 | 7,273,508.00 |
| Mar 27 2024 | 0.008427 | -0.000386 | -4.38% | 0.008824 | 0.008914 | 0.00831 | 5,083,047.00 |
| Mar 26 2024 | 0.008813 | -0.000354 | -3.86% | 0.009161 | 0.009465 | 0.00871 | 5,647,474.00 |
| Mar 25 2024 | 0.009167 | 0.000218 | 2.44% | 0.008947 | 0.009249 | 0.008615 | 12,574,784.00 |
| Mar 24 2024 | 0.008949 | 0.000061 | 0.69% | 0.008879 | 0.009018 | 0.008501 | 8,272,283.00 |
| Mar 23 2024 | 0.008888 | -0.000079 | -0.88% | 0.008981 | 0.016879 | 0.008713 | 9,596,586.00 |
| Mar 22 2024 | 0.008967 | -0.000532 | -5.60% | 0.009498 | 0.009842 | 0.00881 | 4,462,108.00 |
| Mar 21 2024 | 0.009499 | 0.00033 | 3.60% | 0.009169 | 0.009499 | 0.009151 | 6,210,739.00 |
| Mar 20 2024 | 0.009169 | 0.000394 | 4.49% | 0.008775 | 0.009179 | 0.008443 | 6,396,566.00 |
| Mar 19 2024 | 0.008775 | -0.000843 | -8.76% | 0.009618 | 0.00964 | 0.00871 | 6,859,264.00 |
| Mar 18 2024 | 0.009618 | -0.000242 | -2.45% | 0.009873 | 0.0099 | 0.009429 | 9,743,266.00 |
| Mar 17 2024 | 0.00986 | 0.000187 | 1.93% | 0.009673 | 0.009949 | 0.009461 | 6,796,119.00 |
| Mar 16 2024 | 0.009673 | -0.000508 | -4.99% | 0.01015 | 0.010578 | 0.009423 | 7,346,254.00 |
| Mar 15 2024 | 0.010181 | -0.00028 | -2.68% | 0.010488 | 0.010704 | 0.009962 | 9,923,869.00 |
| Mar 14 2024 | 0.010461 | -0.000329 | -3.05% | 0.010747 | 0.010809 | 0.010115 | 5,017,588.00 |
| Mar 13 2024 | 0.01079 | -0.000035 | -0.32% | 0.010815 | 0.010908 | 0.010501 | 5,648,913.00 |
| Mar 12 2024 | 0.010825 | -0.000415 | -3.69% | 0.011202 | 0.0187 | 0.009381 | 5,073,688.00 |
| Mar 11 2024 | 0.01124 | 0.00061 | 5.74% | 0.010682 | 0.011263 | 0.010332 | 5,939,815.00 |
| Mar 10 2024 | 0.01063 | -0.000064 | -0.60% | 0.010756 | 0.011789 | 0.010556 | 4,911,575.00 |
| Mar 09 2024 | 0.010694 | -0.000556 | -4.94% | 0.011193 | 0.011353 | 0.010531 | 4,873,952.00 |
| Mar 08 2024 | 0.01125 | 0.000411 | 3.79% | 0.010842 | 0.0119 | 0.010822 | 7,313,509.00 |
| Mar 07 2024 | 0.010839 | 0.000071 | 0.66% | 0.010781 | 0.011556 | 0.010483 | 6,610,021.00 |
| Mar 06 2024 | 0.010768 | 0.000511 | 4.98% | 0.010328 | 0.010926 | 0.010179 | 6,816,813.00 |
| Mar 05 2024 | 0.010257 | -0.000256 | -2.44% | 0.010323 | 0.010864 | 0.009611 | 7,030,651.00 |
| Mar 04 2024 | 0.010513 | 0.000185 | 1.79% | 0.010325 | 0.010701 | 0.0101 | 10,385,444.00 |
| Mar 03 2024 | 0.010328 | 0.000244 | 2.42% | 0.010072 | 0.010803 | 0.009935 | 4,798,611.00 |
| Mar 02 2024 | 0.010084 | 0.000021 | 0.21% | 0.01006 | 0.0104 | 0.00991 | 5,655,745.00 |
| Mar 01 2024 | 0.010063 | 0.000467 | 4.87% | 0.009662 | 0.010467 | 0.009423 | 7,747,353.00 |
| Feb 29 2024 | 0.009596 | -0.000093 | -0.96% | 0.009716 | 0.010326 | 0.009498 | 8,382,084.00 |
| Feb 28 2024 | 0.009689 | 0.000238 | 2.52% | 0.009451 | 0.009998 | 0.009411 | 10,216,561.00 |
| Feb 27 2024 | 0.009451 | 0.000084 | 0.90% | 0.009367 | 0.009799 | 0.009238 | 6,989,721.00 |
| Feb 26 2024 | 0.009367 | 0.000267 | 2.93% | 0.009138 | 0.009436 | 0.008846 | 9,332,198.00 |
| Feb 25 2024 | 0.0091 | 0.000245 | 2.77% | 0.008842 | 0.009278 | 0.008828 | 6,317,789.00 |
| Feb 24 2024 | 0.008855 | 0.000063 | 0.72% | 0.008757 | 0.008999 | 0.00868 | 6,283,976.00 |
