SakeToken Historical Data - SAKEUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
SakeToken (Cryptocurrency:SAKEUST)
SakeToken (Cryptocurrency:SAKEUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
SakeToken	SAKEUST	Crypto	116,416	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000028	1.76%	0.001618

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00159	0.00164	0.001585	0.00159	0.0008 - 0.040

Exchange	Last Trade	Size	Trade Price	Currency
LATK	02:12:33	1.09	0.00161	UST

Price x Volume	Volume	Base Symbol	Related Pairs
5,107.35	3,182,131.50	SAKE	SAKEEUR	SAKEGBP	SAKEBTC

SAKEUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.001531	0.040	0.0009	11,357,476.81	0.000087	5.68%
1 Month	0.001808	0.040	0.0009	9,814,119.34	-0.00019	-10.51%
3 Months	0.002236	0.040	0.0009	10,516,849.55	-0.000618	-27.64%
6 Months	0.001059	0.040	0.0009	13,255,909.64	0.000559	52.79%
1 Year	0.001427	0.040	0.0008	13,683,690.87	0.000191	13.38%
3 Years	0.1746	0.195	0.0008	8,761,837.72	-0.172982	-99.07%
5 Years	0.2814	0.298	0.0008	8,699,392.97	-0.279782	-99.43%

SAKEUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.001585	0.000044	2.86%	0.001534	0.001611	0.001534	10,630,464.00
May 20 2024	0.001541	0.00000300	0.20%	0.001535	0.00155	0.001532	14,628,828.00
May 19 2024	0.001538	0.00	0.00%	0.001539	0.001547	0.001516	10,969,209.00
May 18 2024	0.001538	-0.00000800	-0.52%	0.001538	0.001549	0.001534	10,817,120.00
May 17 2024	0.001546	0.000012	0.78%	0.00154	0.001549	0.001534	10,977,286.00
May 16 2024	0.001534	-0.00000100	-0.07%	0.001539	0.001552	0.00153	10,500,937.00
May 15 2024	0.001535	0.00000400	0.26%	0.001531	0.040	0.0009	10,978,491.00
May 14 2024	0.001531	-0.000031	-1.98%	0.00156	0.001605	0.001519	10,130,669.00
May 13 2024	0.001562	0.000185	13.44%	0.001389	0.001595	0.001377	12,074,844.00
May 12 2024	0.001377	-0.00023	-14.31%	0.001593	0.001593	0.001347	12,349,737.00
May 11 2024	0.001607	-0.00000600	-0.37%	0.001615	0.001617	0.001582	7,167,368.00
May 10 2024	0.001613	-0.000011	-0.68%	0.001636	0.001644	0.001598	9,957,945.00
May 09 2024	0.001624	0.000052	3.31%	0.001566	0.001722	0.001535	10,643,328.00
May 08 2024	0.001572	-0.00004	-2.48%	0.001612	0.001633	0.001528	5,953,101.00
May 07 2024	0.001612	-0.000232	-12.58%	0.001842	0.001855	0.001506	10,062,130.00
May 06 2024	0.001844	0.000022	1.21%	0.001833	0.001855	0.001816	10,263,278.00
May 05 2024	0.001822	0.000044	2.47%	0.001776	0.001903	0.001776	7,372,785.00
May 04 2024	0.001778	0.000027	1.54%	0.001751	0.001903	0.001743	9,115,470.00
May 03 2024	0.001751	0.000062	3.67%	0.001692	0.001776	0.001665	9,840,504.00
May 02 2024	0.001689	0.00	0.00%	0.001682	0.0017	0.001672	7,912,519.00
May 01 2024	0.001689	-0.000021	-1.23%	0.001701	0.001713	0.001672	9,633,570.00
Apr 30 2024	0.00171	-0.000067	-3.77%	0.001781	0.00179	0.001683	9,753,669.00
Apr 29 2024	0.001777	-0.000149	-7.74%	0.001772	0.001955	0.001701	15,160,679.00
Apr 28 2024	0.001926	0.00000200	0.10%	0.001925	0.001946	0.001919	8,517,048.00
Apr 27 2024	0.001924	0.000041	2.18%	0.001891	0.002222	0.001878	9,267,016.00
Apr 26 2024	0.001883	0.000049	2.67%	0.001834	0.001895	0.001833	6,776,294.00
Apr 25 2024	0.001834	0.00000600	0.33%	0.001827	0.001838	0.001812	4,060,768.00
Apr 24 2024	0.001828	0.000022	1.22%	0.001808	0.002269	0.0018	9,280,271.00
Apr 23 2024	0.001806	0.00000400	0.22%	0.001814	0.001831	0.001787	8,100,250.00
Apr 22 2024	0.001802	-0.000028	-1.53%	0.001835	0.001836	0.001801	11,212,522.00
Apr 21 2024	0.00183	-0.000022	-1.19%	0.001853	0.001889	0.001825	8,831,664.00
Apr 20 2024	0.001852	0.000031	1.70%	0.001819	0.002426	0.001648	10,853,124.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions