SAMAETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 10 2024 | 0.00000358 | -0.00000002 | -0.56% | 0.00000359 | 0.00000359 | 0.00000358 | 5.00 |
Jun 09 2024 | 0.00000360 | -0.00000003 | -0.83% | 0.00000363 | 0.00000363 | 0.00000360 | 1.00 |
Jun 08 2024 | 0.00000363 | -0.00000002 | -0.55% | 0.00000365 | 0.00000365 | 0.00000363 | 0.00 |
Jun 07 2024 | 0.00000365 | -0.00000013 | -3.44% | 0.00000378 | 0.00000378 | 0.00000365 | 1.00 |
Jun 06 2024 | 0.00000378 | 0.00000006 | 1.61% | 0.00000372 | 0.00000378 | 0.00000371 | 0.00 |
Jun 05 2024 | 0.00000372 | 0.00 | 0.00% | 0.00000378 | 0.00000380 | 0.00000372 | 6.00 |
Jun 04 2024 | 0.00000372 | -0.00000016 | -4.12% | 0.00000388 | 0.00000388 | 0.00000372 | 6.00 |
Jun 03 2024 | 0.00000388 | -0.00000007 | -1.77% | 0.00000395 | 0.00000395 | 0.00000388 | 2.00 |
Jun 02 2024 | 0.00000395 | -0.00000003 | -0.75% | 0.00000398 | 0.00000398 | 0.00000395 | 1.00 |
Jun 01 2024 | 0.00000398 | -0.00000011 | -2.69% | 0.00000409 | 0.00000409 | 0.00000398 | 0.00 |
May 31 2024 | 0.00000409 | 0.00000006 | 1.49% | 0.00000403 | 0.00000416 | 0.00000401 | 4.00 |
May 30 2024 | 0.00000403 | -0.00000002 | -0.49% | 0.00000405 | 0.00000413 | 0.00000403 | 1.00 |
May 29 2024 | 0.00000405 | -0.00000013 | -3.11% | 0.00000418 | 0.00000418 | 0.00000405 | 1.00 |
May 28 2024 | 0.00000418 | 0.00000006 | 1.46% | 0.00000412 | 0.00000418 | 0.00000409 | 1.00 |
May 27 2024 | 0.00000412 | -0.00000002 | -0.48% | 0.00000414 | 0.00000414 | 0.00000412 | 6.00 |
May 26 2024 | 0.00000414 | -0.00000015 | -3.50% | 0.00000429 | 0.00000429 | 0.00000414 | 2.00 |
May 25 2024 | 0.00000429 | 0.00000011 | 2.63% | 0.00000418 | 0.00000429 | 0.00000418 | 1.00 |
May 24 2024 | 0.00000418 | -0.00000006 | -1.42% | 0.00000424 | 0.00000424 | 0.00000418 | 1.00 |
May 23 2024 | 0.00000424 | 0.00000001 | 0.24% | 0.00000423 | 0.00000431 | 0.00000420 | 3.00 |
May 22 2024 | 0.00000423 | -0.00000003 | -0.70% | 0.00000425 | 0.00000435 | 0.00000423 | 3.00 |
May 21 2024 | 0.00000426 | -0.00000001 | -0.23% | 0.00000427 | 0.00000440 | 0.00000425 | 4.00 |
May 20 2024 | 0.00000427 | 0.00000001 | 0.23% | 0.00000420 | 0.00000435 | 0.00000419 | 9.00 |
May 19 2024 | 0.00000426 | 0.00000007 | 1.67% | 0.00000419 | 0.00000426 | 0.00000414 | 3.00 |
May 18 2024 | 0.00000419 | 0.00 | 0.00% | 0.00000419 | 0.00000419 | 0.00000419 | 0.00 |
May 17 2024 | 0.00000419 | -0.00000001 | -0.24% | 0.00000420 | 0.00000420 | 0.00000419 | 0.00 |
May 16 2024 | 0.00000420 | 0.00 | 0.00% | 0.00000420 | 0.00000428 | 0.00000420 | 1.00 |
May 15 2024 | 0.00000420 | -0.00000001 | -0.24% | 0.00000421 | 0.00000429 | 0.00000417 | 4.00 |
May 14 2024 | 0.00000421 | 0.00000008 | 1.94% | 0.00000413 | 0.00000433 | 0.00000405 | 24.00 |
May 13 2024 | 0.00000413 | -0.00000005 | -1.20% | 0.00000416 | 0.00000416 | 0.00000413 | 6.00 |
May 12 2024 | 0.00000418 | -0.00000027 | -6.07% | 0.00000445 | 0.00000445 | 0.00000418 | 6.00 |
May 11 2024 | 0.00000445 | 0.00000001 | 0.23% | 0.00000444 | 0.00000445 | 0.00000444 | 0.00 |
May 10 2024 | 0.00000444 | -0.00000001 | -0.22% | 0.00000445 | 0.00000445 | 0.00000438 | 3.00 |
May 09 2024 | 0.00000445 | 0.00 | 0.00% | 0.00000445 | 0.00000445 | 0.00000445 | 0.00 |
May 08 2024 | 0.00000445 | 0.00000001 | 0.23% | 0.00000444 | 0.00000454 | 0.00000444 | 2.00 |
May 07 2024 | 0.00000444 | 0.00000006 | 1.37% | 0.00000438 | 0.00000444 | 0.00000436 | 1.00 |
May 06 2024 | 0.00000438 | -0.00000005 | -1.13% | 0.00000452 | 0.00000452 | 0.00000438 | 6.00 |
May 05 2024 | 0.00000443 | 0.00000001 | 0.23% | 0.00000442 | 0.00000448 | 0.00000434 | 5.00 |
May 04 2024 | 0.00000442 | 0.00000001 | 0.23% | 0.00000441 | 0.00000444 | 0.00000433 | 2.00 |
May 03 2024 | 0.00000441 | -0.00000025 | -5.36% | 0.00000466 | 0.00000466 | 0.00000438 | 2.00 |
May 02 2024 | 0.00000466 | 0.00000012 | 2.64% | 0.00000454 | 0.00000466 | 0.00000453 | 2.00 |
May 01 2024 | 0.00000454 | -0.00000020 | -4.22% | 0.00000474 | 0.00000475 | 0.00000429 | 53.00 |
Apr 30 2024 | 0.00000474 | 0.00000012 | 2.60% | 0.00000462 | 0.00000486 | 0.00000448 | 20.00 |
Apr 29 2024 | 0.00000462 | 0.00000004 | 0.87% | 0.00000449 | 0.00000462 | 0.00000448 | 8.00 |
Apr 28 2024 | 0.00000458 | 0.00000013 | 2.92% | 0.00000445 | 0.00000458 | 0.00000445 | 1.00 |
Apr 27 2024 | 0.00000445 | -0.00000018 | -3.89% | 0.00000463 | 0.00000470 | 0.00000445 | 9.00 |
Apr 26 2024 | 0.00000463 | -0.00000011 | -2.32% | 0.00000474 | 0.00000475 | 0.00000463 | 1.00 |
Apr 25 2024 | 0.00000474 | 0.00000019 | 4.18% | 0.00000465 | 0.00000474 | 0.00000458 | 3.00 |
Apr 24 2024 | 0.00000455 | 0.00000001 | 0.22% | 0.00000454 | 0.00000465 | 0.00000447 | 11.00 |
Apr 23 2024 | 0.00000454 | -0.00000004 | -0.87% | 0.00000458 | 0.00000458 | 0.00000444 | 4.00 |
Apr 22 2024 | 0.00000458 | 0.00000012 | 2.69% | 0.00000445 | 0.00000458 | 0.00000442 | 8.00 |
Apr 21 2024 | 0.00000446 | -0.00000004 | -0.89% | 0.00000450 | 0.00000456 | 0.00000442 | 2.00 |
Apr 20 2024 | 0.00000450 | 0.00000010 | 2.27% | 0.00000440 | 0.00000450 | 0.00000440 | 1.00 |
Apr 19 2024 | 0.00000440 | -0.00000013 | -2.87% | 0.00000453 | 0.00000455 | 0.00000440 | 3.00 |
Apr 18 2024 | 0.00000453 | -0.00000004 | -0.88% | 0.00000457 | 0.00000461 | 0.00000452 | 3.00 |
Apr 17 2024 | 0.00000457 | -0.00000012 | -2.56% | 0.00000469 | 0.00000472 | 0.00000457 | 2.00 |
Apr 16 2024 | 0.00000469 | 0.00000009 | 1.96% | 0.00000460 | 0.00000471 | 0.00000449 | 9.00 |
Apr 15 2024 | 0.00000460 | 0.00000011 | 2.45% | 0.00000459 | 0.00000460 | 0.00000446 | 10.00 |
Apr 14 2024 | 0.00000449 | 0.00 | 0.00% | 0.00000449 | 0.00000458 | 0.00000449 | 0.00 |
Apr 13 2024 | 0.00000449 | -0.00000019 | -4.06% | 0.00000468 | 0.00000468 | 0.00000449 | 6.00 |
Apr 12 2024 | 0.00000468 | -0.00000002 | -0.43% | 0.00000470 | 0.00000477 | 0.00000460 | 5.00 |
Apr 11 2024 | 0.00000470 | 0.00000002 | 0.43% | 0.00000468 | 0.00000470 | 0.00000462 | 2.00 |
Apr 10 2024 | 0.00000468 | -0.00000003 | -0.64% | 0.00000471 | 0.00000479 | 0.00000468 | 2.00 |
Apr 09 2024 | 0.00000471 | -0.00000005 | -1.05% | 0.00000476 | 0.00000484 | 0.00000471 | 2.00 |
Apr 08 2024 | 0.00000476 | -0.00000001 | -0.21% | 0.00000476 | 0.00000476 | 0.00000476 | 5.00 |
Apr 07 2024 | 0.00000477 | 0.00000010 | 2.14% | 0.00000467 | 0.00000480 | 0.00000461 | 11.00 |
Apr 06 2024 | 0.00000467 | -0.00000002 | -0.43% | 0.00000469 | 0.00000477 | 0.00000467 | 0.00 |
Apr 05 2024 | 0.00000469 | -0.00000011 | -2.29% | 0.00000480 | 0.00000480 | 0.00000469 | 1.00 |
Apr 04 2024 | 0.00000480 | 0.00000007 | 1.48% | 0.00000473 | 0.00000480 | 0.00000469 | 2.00 |
Apr 03 2024 | 0.00000473 | -0.00000017 | -3.47% | 0.00000490 | 0.00000491 | 0.00000473 | 3.00 |
Apr 02 2024 | 0.00000490 | 0.00000009 | 1.87% | 0.00000481 | 0.00000492 | 0.00000480 | 3.00 |
Apr 01 2024 | 0.00000481 | -0.00000015 | -3.02% | 0.00000498 | 0.00000498 | 0.00000481 | 8.00 |
Mar 31 2024 | 0.00000496 | 0.00000002 | 0.40% | 0.00000494 | 0.00000496 | 0.00000486 | 1.00 |
Mar 30 2024 | 0.00000494 | 0.00000002 | 0.41% | 0.00000492 | 0.00000494 | 0.00000485 | 2.00 |
Mar 29 2024 | 0.00000492 | -0.00000008 | -1.60% | 0.00000500 | 0.00000503 | 0.00000492 | 3.00 |
Mar 28 2024 | 0.00000500 | -0.00000005 | -0.99% | 0.00000505 | 0.00000505 | 0.00000500 | 0.00 |
Mar 27 2024 | 0.00000505 | -0.00000013 | -2.51% | 0.00000518 | 0.00000518 | 0.00000505 | 5.00 |
Mar 26 2024 | 0.00000518 | -0.00000009 | -1.71% | 0.00000527 | 0.00000527 | 0.00000518 | 0.00 |
Mar 25 2024 | 0.00000527 | 0.00000018 | 3.54% | 0.00000500 | 0.00000527 | 0.00000500 | 11.00 |
Mar 24 2024 | 0.00000509 | 0.00000012 | 2.41% | 0.00000497 | 0.00000509 | 0.00000496 | 1.00 |
Mar 23 2024 | 0.00000497 | -0.00000008 | -1.58% | 0.00000505 | 0.00000511 | 0.00000497 | 3.00 |
Mar 22 2024 | 0.00000505 | -0.00000021 | -3.99% | 0.00000526 | 0.00000526 | 0.00000498 | 9.00 |
Mar 21 2024 | 0.00000526 | 0.00 | 0.00% | 0.00000526 | 0.00000526 | 0.00000526 | 0.00 |
Mar 20 2024 | 0.00000526 | 0.00000007 | 1.35% | 0.00000526 | 0.00000526 | 0.00000521 | 1.00 |
Mar 19 2024 | 0.00000519 | 0.00000003 | 0.58% | 0.00000516 | 0.00000519 | 0.00000506 | 1.00 |
Mar 18 2024 | 0.00000516 | 0.00000003 | 0.58% | 0.00000520 | 0.00000520 | 0.00000507 | 8.00 |
Mar 17 2024 | 0.00000513 | -0.00000040 | -7.23% | 0.00000553 | 0.00000557 | 0.00000513 | 21.00 |
Mar 16 2024 | 0.00000553 | -0.00000023 | -3.99% | 0.00000576 | 0.00000587 | 0.00000553 | 6.00 |
Mar 15 2024 | 0.00000576 | -0.00000020 | -3.36% | 0.00000584 | 0.00000593 | 0.00000576 | 10.00 |
Mar 14 2024 | 0.00000596 | 0.00000001 | 0.17% | 0.00000594 | 0.00000596 | 0.00000583 | 3.00 |
Mar 13 2024 | 0.00000595 | -0.00000016 | -2.62% | 0.00000611 | 0.00000623 | 0.00000595 | 12.00 |