ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

SAKEUST SakeToken

0.001522
0.00000400 (0.26%)
09:56:20 - Realtime Data

SAKEUST Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 20 2024 0.002012 0.00000200 0.10% 0.002022 0.002035 0.002 13,028,327.00
Mar 19 2024 0.00201 -0.000089 -4.24% 0.002084 0.002099 0.002006 12,976,596.00
Mar 18 2024 0.002099 0.00000800 0.38% 0.002095 0.002115 0.00207 16,059,159.00
Mar 17 2024 0.002091 0.000109 5.50% 0.001997 0.0021 0.001987 11,585,599.00
Mar 16 2024 0.001982 -0.000019 -0.95% 0.002004 0.002058 0.001935 13,574,387.00

Your Recent History

Delayed Upgrade Clock