Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SAKEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.001417 | -0.00009 | -5.97% | 0.001507 | 0.001512 | 0.001291 | 5,104,924.00 |
| Jun 17 2024 | 0.001507 | -0.000011 | -0.72% | 0.001506 | 0.001597 | 0.001506 | 20,982,838.00 |
| Jun 16 2024 | 0.001518 | -0.000012 | -0.78% | 0.00153 | 0.001569 | 0.001506 | 8,207,581.00 |
| Jun 15 2024 | 0.00153 | 0.00000800 | 0.53% | 0.001518 | 0.001599 | 0.001506 | 10,311,712.00 |
| Jun 14 2024 | 0.001522 | 0.00000500 | 0.33% | 0.001514 | 0.001523 | 0.001506 | 11,060,254.00 |
| Jun 13 2024 | 0.001517 | -0.000119 | -7.27% | 0.001636 | 0.001643 | 0.001506 | 8,999,460.00 |
| Jun 12 2024 | 0.001636 | -0.00001 | -0.61% | 0.001646 | 0.001661 | 0.001636 | 10,155,002.00 |
| Jun 11 2024 | 0.001646 | -0.000045 | -2.66% | 0.001697 | 0.001705 | 0.001604 | 10,385,121.00 |
| Jun 10 2024 | 0.001691 | -0.00000300 | -0.18% | 0.001692 | 0.001705 | 0.00169 | 20,412,337.00 |
| Jun 09 2024 | 0.001694 | 0.00000700 | 0.41% | 0.001692 | 0.001704 | 0.001686 | 10,006,640.00 |
| Jun 08 2024 | 0.001687 | -0.000083 | -4.69% | 0.001774 | 0.001774 | 0.00166 | 9,665,785.00 |
| Jun 07 2024 | 0.00177 | -0.000011 | -0.62% | 0.001775 | 0.001781 | 0.00177 | 9,313,037.00 |
| Jun 06 2024 | 0.001781 | -0.000011 | -0.61% | 0.001792 | 0.001805 | 0.00177 | 9,255,995.00 |
| Jun 05 2024 | 0.001792 | 0.00000500 | 0.28% | 0.001786 | 0.001903 | 0.001771 | 15,635,446.00 |
| Jun 04 2024 | 0.001787 | 0.00001 | 0.56% | 0.001777 | 0.001903 | 0.00177 | 4,838,269.00 |
| Jun 03 2024 | 0.001777 | 0.00000700 | 0.40% | 0.001773 | 0.001777 | 0.00177 | 9,347,017.00 |
| Jun 02 2024 | 0.00177 | 0.00001 | 0.57% | 0.00176 | 0.001782 | 0.00176 | 7,935,517.00 |
| Jun 01 2024 | 0.00176 | 0.000021 | 1.21% | 0.001736 | 0.001783 | 0.001712 | 8,014,259.00 |
| May 31 2024 | 0.001739 | 0.000023 | 1.34% | 0.001718 | 0.001753 | 0.001706 | 8,233,967.00 |
| May 30 2024 | 0.001716 | -0.000027 | -1.55% | 0.001741 | 0.001756 | 0.001703 | 7,934,765.00 |
| May 29 2024 | 0.001743 | -0.000017 | -0.97% | 0.001754 | 0.001765 | 0.001734 | 9,353,201.00 |
| May 28 2024 | 0.00176 | -0.000144 | -7.56% | 0.001901 | 0.001904 | 0.001723 | 7,910,267.00 |
| May 27 2024 | 0.001904 | 0.000044 | 2.37% | 0.001856 | 0.001956 | 0.00185 | 11,015,285.00 |
| May 26 2024 | 0.00186 | 0.000156 | 9.15% | 0.001706 | 0.0019 | 0.0017 | 7,931,316.00 |
| May 25 2024 | 0.001704 | -0.00001 | -0.58% | 0.001707 | 0.001718 | 0.001697 | 9,638,444.00 |
| May 24 2024 | 0.001714 | 0.000091 | 5.61% | 0.001623 | 0.001726 | 0.001606 | 10,225,709.00 |
| May 23 2024 | 0.001623 | 0.000023 | 1.44% | 0.0016 | 0.001787 | 0.0016 | 9,467,698.00 |
| May 22 2024 | 0.0016 | 0.000015 | 0.95% | 0.00159 | 0.00164 | 0.001585 | 8,573,922.00 |
| 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 |
| Apr 19 2024 | 0.001821 | 0.00001 | 0.55% | 0.001811 | 0.001831 | 0.001805 | 8,686,346.00 |
| Apr 18 2024 | 0.001811 | 0.000011 | 0.61% | 0.0018 | 0.001905 | 0.001756 | 9,976,878.00 |
| Apr 17 2024 | 0.0018 | 0.000034 | 1.93% | 0.001766 | 0.001905 | 0.001759 | 6,781,698.00 |
| Apr 16 2024 | 0.001766 | -0.00000800 | -0.45% | 0.001755 | 0.001778 | 0.001754 | 9,418,951.00 |
| Apr 15 2024 | 0.001774 | 0.000029 | 1.66% | 0.001745 | 0.002134 | 0.001729 | 12,938,237.00 |
| Apr 14 2024 | 0.001745 | -0.000012 | -0.68% | 0.001745 | 0.00175 | 0.001715 | 9,332,711.00 |
| Apr 13 2024 | 0.001757 | -0.000097 | -5.23% | 0.00185 | 0.001854 | 0.001713 | 8,156,060.00 |
| Apr 12 2024 | 0.001854 | -0.000038 | -2.01% | 0.001868 | 0.001914 | 0.001824 | 8,159,095.00 |
| Apr 11 2024 | 0.001892 | 0.00000900 | 0.48% | 0.001874 | 0.001958 | 0.001861 | 8,867,962.00 |
| Apr 10 2024 | 0.001883 | 0.00000400 | 0.21% | 0.001883 | 0.002262 | 0.001731 | 8,894,645.00 |
| Apr 09 2024 | 0.001879 | 0.000093 | 5.21% | 0.001772 | 0.001955 | 0.001764 | 9,404,364.00 |
| Apr 08 2024 | 0.001786 | 0.00 | 0.00% | 0.001788 | 0.001791 | 0.001701 | 10,561,508.00 |
| Apr 07 2024 | 0.001786 | -0.00000600 | -0.33% | 0.001787 | 0.001805 | 0.001701 | 10,628,239.00 |
| Apr 06 2024 | 0.001792 | -0.000104 | -5.49% | 0.001902 | 0.001908 | 0.00174 | 9,162,270.00 |
| Apr 05 2024 | 0.001896 | 0.000029 | 1.55% | 0.001864 | 0.001905 | 0.00186 | 9,566,062.00 |
| Apr 04 2024 | 0.001867 | 0.00000500 | 0.27% | 0.00185 | 0.001889 | 0.001848 | 9,649,342.00 |
| Apr 03 2024 | 0.001862 | 0.000014 | 0.76% | 0.001861 | 0.001873 | 0.001841 | 9,547,293.00 |
| Apr 02 2024 | 0.001848 | -0.000053 | -2.79% | 0.001894 | 0.001923 | 0.001803 | 9,852,988.00 |
| Apr 01 2024 | 0.001901 | -0.000041 | -2.11% | 0.001957 | 0.00197 | 0.00187 | 14,243,132.00 |
| Mar 31 2024 | 0.001942 | -0.000134 | -6.45% | 0.002079 | 0.002079 | 0.001861 | 7,572,357.00 |
| Mar 30 2024 | 0.002076 | 0.000026 | 1.27% | 0.002058 | 0.002158 | 0.00191 | 8,919,382.00 |
| Mar 29 2024 | 0.00205 | -0.000036 | -1.73% | 0.002086 | 0.002105 | 0.00202 | 10,329,182.00 |
| Mar 28 2024 | 0.002086 | -0.000046 | -2.16% | 0.002132 | 0.002143 | 0.002083 | 10,688,401.00 |
| Mar 27 2024 | 0.002132 | -0.000247 | -10.38% | 0.002356 | 0.002356 | 0.002107 | 8,731,641.00 |
| Mar 26 2024 | 0.002379 | 0.000048 | 2.06% | 0.002334 | 0.002595 | 0.002323 | 8,731,349.00 |
| Mar 25 2024 | 0.002331 | 0.000127 | 5.76% | 0.002204 | 0.002376 | 0.00219 | 17,667,418.00 |
| Mar 24 2024 | 0.002204 | 0.000163 | 7.99% | 0.002058 | 0.0023 | 0.001984 | 12,806,846.00 |
| Mar 23 2024 | 0.002041 | -0.000062 | -2.95% | 0.0021 | 0.002231 | 0.001947 | 7,217,751.00 |
| Mar 22 2024 | 0.002103 | 0.000074 | 3.65% | 0.00203 | 0.002143 | 0.002016 | 9,990,618.00 |
| Mar 21 2024 | 0.002029 | 0.000017 | 0.84% | 0.002018 | 0.002083 | 0.00199 | 11,792,081.00 |
