Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SAKAIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 3.80 | -0.280 | -6.86% | 4.10 | 4.12 | 3.57 | 467,916.00 |
| Jun 17 2024 | 4.08 | 0.840 | 25.93% | 3.22 | 4.19 | 3.13 | 1,027,614.00 |
| Jun 16 2024 | 3.24 | -0.180 | -5.26% | 3.42 | 3.48 | 3.17 | 472,858.00 |
| Jun 15 2024 | 3.42 | -0.260 | -7.07% | 3.66 | 3.74 | 3.40 | 486,831.00 |
| Jun 14 2024 | 3.68 | -0.200 | -5.15% | 3.88 | 3.89 | 3.68 | 471,489.00 |
| Jun 13 2024 | 3.88 | -0.050 | -1.27% | 3.92 | 3.95 | 3.87 | 484,914.00 |
| Jun 12 2024 | 3.93 | 0.080 | 2.08% | 3.85 | 4.01 | 3.80 | 460,040.00 |
| Jun 11 2024 | 3.85 | -0.340 | -8.11% | 4.20 | 4.21 | 3.83 | 482,421.00 |
| Jun 10 2024 | 4.19 | -0.380 | -8.32% | 4.54 | 4.58 | 4.16 | 1,040,809.00 |
| Jun 09 2024 | 4.57 | -0.170 | -3.59% | 4.71 | 4.75 | 4.46 | 465,327.00 |
| Jun 08 2024 | 4.74 | -0.180 | -3.66% | 4.92 | 4.95 | 4.67 | 490,497.00 |
| Jun 07 2024 | 4.92 | -0.100 | -1.99% | 5.02 | 5.11 | 4.89 | 454,539.00 |
| Jun 06 2024 | 5.02 | 0.060 | 1.21% | 4.96 | 5.06 | 4.89 | 463,603.00 |
| Jun 05 2024 | 4.96 | 0.010 | 0.20% | 4.96 | 4.96 | 4.79 | 1,059,785.00 |
| Jun 04 2024 | 4.95 | 0.050 | 1.02% | 4.90 | 4.96 | 4.70 | 463,998.00 |
| Jun 03 2024 | 4.90 | -0.440 | -8.24% | 5.34 | 5.36 | 4.84 | 468,094.00 |
| Jun 02 2024 | 5.34 | -0.140 | -2.55% | 5.50 | 5.52 | 5.19 | 432,076.00 |
| Jun 01 2024 | 5.48 | 0.640 | 13.22% | 4.84 | 5.56 | 4.83 | 447,379.00 |
| May 31 2024 | 4.84 | -0.020 | -0.41% | 4.86 | 4.96 | 4.51 | 467,543.00 |
| May 30 2024 | 4.86 | -0.990 | -16.92% | 5.85 | 5.87 | 4.74 | 472,336.00 |
| May 29 2024 | 5.85 | -0.120 | -2.01% | 5.97 | 5.98 | 5.78 | 415,061.00 |
| May 28 2024 | 5.97 | -0.070 | -1.16% | 6.04 | 6.08 | 5.95 | 439,791.00 |
| May 27 2024 | 6.04 | 0.100 | 1.68% | 5.96 | 6.17 | 5.91 | 1,027,826.00 |
| May 26 2024 | 5.94 | 0.270 | 4.76% | 5.68 | 6.11 | 5.43 | 414,553.00 |
| May 25 2024 | 5.67 | -0.540 | -8.70% | 6.21 | 6.24 | 5.39 | 428,094.00 |
| May 24 2024 | 6.21 | -0.670 | -9.74% | 6.89 | 6.97 | 5.19 | 442,126.00 |
| May 23 2024 | 6.88 | 0.300 | 4.56% | 6.42 | 6.97 | 6.40 | 415,169.00 |
| May 22 2024 | 6.58 | 0.700 | 11.90% | 5.88 | 6.63 | 5.80 | 439,402.00 |
| May 21 2024 | 5.88 | 0.270 | 4.81% | 5.60 | 5.95 | 5.60 | 420,170.00 |
| May 20 2024 | 5.61 | 0.230 | 4.28% | 5.39 | 5.66 | 5.10 | 1,041,892.00 |
| May 19 2024 | 5.38 | 0.170 | 3.26% | 5.26 | 5.44 | 5.18 | 400,168.00 |
| May 18 2024 | 5.21 | 0.060 | 1.17% | 5.17 | 5.23 | 5.07 | 452,701.00 |
| May 17 2024 | 5.15 | 0.300 | 6.19% | 4.85 | 5.18 | 4.81 | 443,479.00 |
| May 16 2024 | 4.85 | 0.130 | 2.75% | 4.73 | 4.88 | 4.71 | 448,625.00 |
| May 15 2024 | 4.72 | 0.010 | 0.21% | 4.74 | 4.78 | 4.62 | 461,407.00 |
| May 14 2024 | 4.71 | -0.020 | -0.42% | 4.74 | 4.78 | 4.71 | 471,609.00 |
| May 13 2024 | 4.73 | -0.040 | -0.84% | 4.73 | 4.78 | 4.71 | 1,034,440.00 |
| May 12 2024 | 4.77 | -0.040 | -0.83% | 4.81 | 4.88 | 4.67 | 498,210.00 |
| May 11 2024 | 4.81 | 0.020 | 0.42% | 4.78 | 4.88 | 2.90 | 276,208.00 |
| May 10 2024 | 4.79 | -0.030 | -0.62% | 4.82 | 4.83 | 4.71 | 379,376.00 |
| May 09 2024 | 4.82 | 0.710 | 17.27% | 4.11 | 4.93 | 4.10 | 251,773.00 |
| May 08 2024 | 4.11 | 0.500 | 13.85% | 3.61 | 4.13 | 3.53 | 253,604.00 |
| May 07 2024 | 3.61 | 0.040 | 1.12% | 3.57 | 3.64 | 3.50 | 256,026.00 |
| May 06 2024 | 3.57 | 0.020 | 0.56% | 3.54 | 3.62 | 3.50 | 849,930.00 |
| May 05 2024 | 3.55 | 0.020 | 0.57% | 3.53 | 3.55 | 3.46 | 267,757.00 |
| May 04 2024 | 3.53 | 0.020 | 0.57% | 3.51 | 3.55 | 3.50 | 270,259.00 |
| May 03 2024 | 3.51 | 0.390 | 12.50% | 3.11 | 3.55 | 3.11 | 268,065.00 |
| May 02 2024 | 3.12 | 0.080 | 2.63% | 3.04 | 3.15 | 2.90 | 240,388.00 |
| May 01 2024 | 3.04 | -0.160 | -5.00% | 3.21 | 3.25 | 3.02 | 252,815.00 |
| Apr 30 2024 | 3.20 | -0.230 | -6.71% | 3.43 | 3.45 | 3.14 | 252,199.00 |
| Apr 29 2024 | 3.43 | -0.050 | -1.44% | 0.84214 | 3.50 | 0.79153 | 949,465.00 |
| Apr 28 2024 | 3.48 | -0.030 | -0.85% | 3.51 | 3.55 | 3.45 | 257,043.00 |
| Apr 27 2024 | 3.51 | -0.030 | -0.85% | 3.54 | 3.56 | 3.47 | 257,358.00 |
| Apr 26 2024 | 3.54 | 0.010 | 0.28% | 3.54 | 3.56 | 3.47 | 254,674.00 |
| Apr 25 2024 | 3.53 | 0.010 | 0.28% | 3.52 | 3.59 | 3.50 | 256,156.00 |
| Apr 24 2024 | 3.52 | 0.110 | 3.23% | 3.41 | 3.59 | 3.36 | 259,239.00 |
| Apr 23 2024 | 3.41 | 0.010 | 0.29% | 3.40 | 3.52 | 3.39 | 256,974.00 |
| Apr 22 2024 | 3.40 | -0.150 | -4.23% | 3.55 | 3.59 | 3.40 | 863,121.00 |
| Apr 21 2024 | 3.55 | -0.100 | -2.74% | 3.66 | 3.69 | 3.47 | 260,842.00 |
| Apr 20 2024 | 3.65 | 0.380 | 11.62% | 3.27 | 3.76 | 3.23 | 259,115.00 |
| Apr 19 2024 | 3.27 | 0.220 | 7.21% | 3.05 | 3.28 | 3.05 | 247,241.00 |
| Apr 18 2024 | 3.05 | 0.110 | 3.74% | 2.94 | 3.07 | 2.90 | 225,892.00 |
| Apr 17 2024 | 2.94 | 0.090 | 3.16% | 2.85 | 3.06 | 2.84 | 210,240.00 |
| Apr 16 2024 | 2.85 | 0.040 | 1.42% | 2.82 | 2.88 | 2.73 | 225,165.00 |
| Apr 15 2024 | 2.81 | 0.250 | 9.77% | 2.39 | 2.91 | 2.37 | 870,207.00 |
| Apr 14 2024 | 2.56 | 0.180 | 7.56% | 2.39 | 2.56 | 2.32 | 240,614.00 |
| Apr 13 2024 | 2.38 | -0.800 | -25.16% | 3.17 | 3.21 | 2.34 | 232,485.00 |
| Apr 12 2024 | 3.18 | -0.040 | -1.24% | 3.21 | 3.36 | 3.17 | 254,418.00 |
| Apr 11 2024 | 3.22 | 0.100 | 3.21% | 3.12 | 3.25 | 3.05 | 258,972.00 |
| Apr 10 2024 | 3.12 | 0.120 | 4.00% | 3.00 | 3.42 | 1.91 | 188,322.00 |
| Apr 09 2024 | 3.00 | 0.200 | 7.14% | 2.80 | 3.80 | 1.80 | 5,289.00 |
| Apr 08 2024 | 2.80 | 1.22 | 77.22% | 2.10 | 3.33 | 1.58 | 893,598.00 |
| Apr 07 2024 | 1.58 | 0.380 | 31.67% | 1.20 | 2.10 | 1.20 | 1,649.00 |
| Apr 06 2024 | 1.20 | -0.650 | -35.14% | 1.85 | 11.00 | 0.43967 | 557.00 |
| Apr 05 2024 | 1.85 | 0.750 | 68.18% | 1.10 | 2.00 | 0.43967 | 295,278.00 |
| Apr 04 2024 | 1.10 | 0.140 | 14.71% | 0.95996 | 1.15 | 0.95573 | 566,267.00 |
| Apr 03 2024 | 0.9589 | 0.18096 | 23.26% | 0.77794 | 1.06 | 0.77599 | 568,301.00 |
| Apr 02 2024 | 0.77794 | -0.02144 | -2.68% | 0.80016 | 0.81217 | 0.77599 | 580,841.00 |
| Apr 01 2024 | 0.79938 | -0.04533 | -5.37% | 0.84214 | 0.91407 | 0.79153 | 722,997.00 |
| Mar 31 2024 | 0.84471 | 0.07379 | 9.57% | 0.76077 | 0.85275 | 0.70962 | 500,528.00 |
| Mar 30 2024 | 0.77092 | -0.17049 | -18.11% | 0.94141 | 0.94151 | 0.7608 | 546,416.00 |
| Mar 29 2024 | 0.94141 | -0.06859 | -6.79% | 1.07 | 1.20 | 0.84857 | 554,781.00 |
| Mar 28 2024 | 1.01 | 0.310 | 43.73% | 0.71929 | 1.41 | 0.66997 | 581,256.00 |
| Mar 27 2024 | 0.70269 | 0.44159 | 169.13% | 0.2611 | 0.79561 | 0.2602 | 304,836.00 |
| Mar 26 2024 | 0.2611 | -0.01352 | -4.92% | 0.27462 | 0.29511 | 0.25252 | 519,811.00 |
| Mar 25 2024 | 0.27462 | 0.00529 | 1.96% | 0.2717 | 0.28341 | 0.2655 | 630,441.00 |
| Mar 24 2024 | 0.26933 | -0.05058 | -15.81% | 0.31991 | 0.31996 | 0.2682 | 580,409.00 |
| Mar 23 2024 | 0.31991 | -0.08406 | -20.81% | 0.40397 | 0.41183 | 0.28498 | 938,278.00 |
| Mar 22 2024 | 0.40397 | 0.0246 | 6.48% | 0.37937 | 0.40512 | 0.37791 | 571,139.00 |
| Mar 21 2024 | 0.37937 | -0.00153 | -0.40% | 0.38117 | 0.39301 | 0.3779 | 589,929.00 |
