Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SAMOOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.010201 | -0.000958 | -8.58% | 0.011259 | 0.012055 | 0.010098 | 1,361,294.00 |
| Jun 16 2024 | 0.011159 | 0.000616 | 5.84% | 0.010543 | 0.011504 | 0.010294 | 657,508.00 |
| Jun 15 2024 | 0.010543 | 0.000342 | 3.35% | 0.011754 | 0.011754 | 0.010143 | 2,230,524.00 |
| Jun 14 2024 | 0.010201 | -0.00052 | -4.85% | 0.010721 | 0.011328 | 0.009827 | 1,741,741.00 |
| Jun 13 2024 | 0.010721 | -0.001726 | -13.87% | 0.011754 | 0.012462 | 0.010582 | 601,470.00 |
| Jun 12 2024 | 0.012447 | 0.00085 | 7.33% | 0.011878 | 0.012974 | 0.01164 | 1,388,551.00 |
| Jun 11 2024 | 0.011597 | -0.000779 | -6.29% | 0.012257 | 0.012257 | 0.0108 | 2,582,345.00 |
| Jun 10 2024 | 0.012376 | -0.001165 | -8.60% | 0.013378 | 0.013862 | 0.012043 | 1,867,515.00 |
| Jun 09 2024 | 0.013541 | 0.001756 | 14.90% | 0.014409 | 0.014409 | 0.011785 | 2,030,150.00 |
| Jun 08 2024 | 0.011785 | -0.001203 | -9.26% | 0.012988 | 0.01354 | 0.01161 | 2,640,840.00 |
| Jun 07 2024 | 0.012988 | -0.001795 | -12.14% | 0.014783 | 0.014783 | 0.012398 | 2,986,499.00 |
| Jun 06 2024 | 0.014783 | 0.000902 | 6.50% | 0.014741 | 0.014998 | 0.013302 | 2,978,238.00 |
| Jun 05 2024 | 0.013881 | -0.001288 | -8.49% | 0.011499 | 0.014996 | 0.011499 | 5,075,760.00 |
| Jun 04 2024 | 0.015169 | -0.000259 | -1.68% | 0.015356 | 0.01542 | 0.01391 | 2,734,831.00 |
| Jun 03 2024 | 0.015428 | 0.001927 | 14.27% | 0.013744 | 0.016299 | 0.013435 | 5,876,795.00 |
| Jun 02 2024 | 0.013501 | -0.001694 | -11.15% | 0.014494 | 0.015597 | 0.013318 | 6,875,309.00 |
| Jun 01 2024 | 0.015195 | 0.000817 | 5.68% | 0.014378 | 0.016659 | 0.013794 | 5,336,018.00 |
| May 31 2024 | 0.014378 | 0.000928 | 6.90% | 0.013269 | 0.016044 | 0.012486 | 4,776,016.00 |
| May 30 2024 | 0.01345 | -0.003272 | -19.57% | 0.01621 | 0.018928 | 0.013016 | 6,345,630.00 |
| May 29 2024 | 0.016722 | -0.00295 | -15.00% | 0.020729 | 0.020997 | 0.015117 | 15,322,105.00 |
| May 28 2024 | 0.019672 | 0.006512 | 49.48% | 0.014774 | 0.020327 | 0.012821 | 33,246,287.00 |
| May 27 2024 | 0.01316 | 0.000774 | 6.25% | 0.012201 | 0.013475 | 0.011376 | 7,759,093.00 |
| May 26 2024 | 0.012386 | -0.002451 | -16.52% | 0.014629 | 0.014774 | 0.008242 | 8,450,628.00 |
| May 25 2024 | 0.014837 | 0.005423 | 57.61% | 0.009414 | 0.016209 | 0.009222 | 40,799,979.00 |
| May 24 2024 | 0.009414 | 0.000781 | 9.05% | 0.008633 | 0.010012 | 0.008244 | 8,916,949.00 |
| May 23 2024 | 0.008633 | 0.000167 | 1.97% | 0.008466 | 0.008633 | 0.008016 | 677,307.00 |
| May 22 2024 | 0.008466 | 0.000567 | 7.18% | 0.007899 | 0.008775 | 0.007899 | 1,824,953.00 |
| May 21 2024 | 0.007899 | -0.000343 | -4.16% | 0.008206 | 0.008493 | 0.007852 | 702,375.00 |
| May 20 2024 | 0.008242 | 0.00066 | 8.70% | 0.007605 | 0.008383 | 0.007484 | 781,597.00 |
| May 19 2024 | 0.007582 | -0.000518 | -6.40% | 0.0081 | 0.0081 | 0.00751 | 538,665.00 |
| May 18 2024 | 0.0081 | -0.000149 | -1.81% | 0.008249 | 0.008474 | 0.007997 | 400,140.00 |
| May 17 2024 | 0.008249 | 0.000107 | 1.31% | 0.008142 | 0.008485 | 0.007978 | 1,366,024.00 |
| May 16 2024 | 0.008142 | -0.000754 | -8.48% | 0.008896 | 0.009021 | 0.008107 | 701,453.00 |
| May 15 2024 | 0.008896 | 0.000385 | 4.52% | 0.008511 | 0.008922 | 0.008011 | 1,307,485.00 |
| May 14 2024 | 0.008511 | 0.000607 | 7.68% | 0.007904 | 0.009139 | 0.007904 | 2,050,003.00 |
| May 13 2024 | 0.007904 | 0.000563 | 7.67% | 0.011499 | 0.011499 | 0.007258 | 6,098,597.00 |
| May 12 2024 | 0.007341 | -0.000058 | -0.78% | 0.007399 | 0.008037 | 0.00721 | 400,351.00 |
| May 11 2024 | 0.007399 | 0.00000700 | 0.09% | 0.007811 | 0.007811 | 0.007331 | 514,240.00 |
| May 10 2024 | 0.007392 | -0.000425 | -5.44% | 0.007918 | 0.008055 | 0.007339 | 1,130,815.00 |
| May 09 2024 | 0.007817 | 0.000663 | 9.27% | 0.007287 | 0.007983 | 0.007154 | 2,489,126.00 |
| May 08 2024 | 0.007154 | -0.000591 | -7.63% | 0.007745 | 0.007969 | 0.006806 | 4,436,052.00 |
| May 07 2024 | 0.007745 | -0.00023 | -2.88% | 0.007975 | 0.008174 | 0.007742 | 370,179.00 |
| May 06 2024 | 0.007975 | -0.000144 | -1.77% | 0.008062 | 0.008581 | 0.007801 | 597,709.00 |
| May 05 2024 | 0.008119 | -0.000222 | -2.66% | 0.008341 | 0.008482 | 0.007937 | 1,877,919.00 |
| May 04 2024 | 0.008341 | 0.000239 | 2.95% | 0.008102 | 0.008513 | 0.008038 | 1,422,103.00 |
| May 03 2024 | 0.008102 | -0.000163 | -1.97% | 0.008265 | 0.008285 | 0.007703 | 1,437,420.00 |
| May 02 2024 | 0.008265 | 0.000357 | 4.51% | 0.007908 | 0.008394 | 0.007505 | 2,426,558.00 |
| May 01 2024 | 0.007908 | 0.000439 | 5.88% | 0.007764 | 0.00825 | 0.006803 | 3,340,564.00 |
| Apr 30 2024 | 0.007469 | -0.000466 | -5.87% | 0.00795 | 0.00795 | 0.006878 | 3,070,992.00 |
| Apr 29 2024 | 0.007935 | 0.000011 | 0.14% | 0.011499 | 0.011499 | 0.007436 | 1,292,435.00 |
| Apr 28 2024 | 0.007924 | -0.00107 | -11.90% | 0.008877 | 0.0091 | 0.007924 | 2,212,395.00 |
| Apr 27 2024 | 0.008994 | 0.001532 | 20.53% | 0.007351 | 0.00967 | 0.00685 | 7,749,178.00 |
| Apr 26 2024 | 0.007462 | -0.000859 | -10.32% | 0.0072 | 0.008928 | 0.0072 | 5,170,708.00 |
| Apr 25 2024 | 0.008321 | -0.001745 | -17.34% | 0.009847 | 0.010424 | 0.007915 | 5,367,992.00 |
| Apr 24 2024 | 0.010066 | 0.00355 | 54.48% | 0.007123 | 0.010516 | 0.006516 | 18,352,147.00 |
| Apr 23 2024 | 0.006516 | -0.000181 | -2.70% | 0.006697 | 0.00707 | 0.006206 | 4,235,102.00 |
| Apr 22 2024 | 0.006697 | -0.000066 | -0.98% | 0.011499 | 0.011499 | 0.006443 | 4,635,673.00 |
| Apr 21 2024 | 0.006763 | 0.000284 | 4.38% | 0.006479 | 0.008226 | 0.006441 | 3,700,330.00 |
| Apr 20 2024 | 0.006479 | 0.000315 | 5.11% | 0.00616 | 0.006728 | 0.006032 | 3,857,176.00 |
| Apr 19 2024 | 0.006164 | -0.000642 | -9.43% | 0.007101 | 0.007101 | 0.006164 | 3,175,580.00 |
| Apr 18 2024 | 0.006806 | -0.000232 | -3.30% | 0.007038 | 0.007359 | 0.006392 | 1,727,572.00 |
| Apr 17 2024 | 0.007038 | -0.000348 | -4.71% | 0.008155 | 0.008155 | 0.00683 | 629,119.00 |
| Apr 16 2024 | 0.007386 | -0.000436 | -5.57% | 0.007822 | 0.008578 | 0.007038 | 1,516,395.00 |
| Apr 15 2024 | 0.007822 | -0.000388 | -4.73% | 0.008094 | 0.00847 | 0.007586 | 7,616,594.00 |
| Apr 14 2024 | 0.00821 | 0.000652 | 8.63% | 0.0097 | 0.0097 | 0.007255 | 517,009.00 |
| Apr 13 2024 | 0.007558 | -0.001111 | -12.82% | 0.008669 | 0.0088 | 0.006234 | 5,668,691.00 |
| Apr 12 2024 | 0.008669 | -0.000971 | -10.07% | 0.01029 | 0.01029 | 0.008365 | 4,282,506.00 |
| Apr 11 2024 | 0.00964 | -0.000691 | -6.69% | 0.010331 | 0.010331 | 0.00964 | 621,517.00 |
| Apr 10 2024 | 0.010331 | -0.000239 | -2.26% | 0.011492 | 0.011492 | 0.009889 | 759,984.00 |
| Apr 09 2024 | 0.01057 | -0.001003 | -8.67% | 0.011573 | 0.011705 | 0.010494 | 6,861,757.00 |
| Apr 08 2024 | 0.011573 | 0.000687 | 6.31% | 0.010978 | 0.012103 | 0.010659 | 1,341,630.00 |
| Apr 07 2024 | 0.010886 | -0.000134 | -1.22% | 0.011028 | 0.0113 | 0.010886 | 672,722.00 |
| Apr 06 2024 | 0.01102 | -0.000585 | -5.04% | 0.011605 | 0.01212 | 0.010546 | 1,735,224.00 |
| Apr 05 2024 | 0.011605 | 0.000232 | 2.04% | 0.011499 | 0.01262 | 0.010458 | 1,378,286.00 |
| Apr 04 2024 | 0.011373 | -0.000185 | -1.60% | 0.011558 | 0.012103 | 0.011186 | 846,222.00 |
| Apr 03 2024 | 0.011558 | -0.00069 | -5.63% | 0.012248 | 0.012248 | 0.011546 | 435,588.00 |
| Apr 02 2024 | 0.012248 | -0.001391 | -10.20% | 0.013639 | 0.014017 | 0.01163 | 2,127,229.00 |
| Apr 01 2024 | 0.013639 | -0.000589 | -4.14% | 0.014016 | 0.014919 | 0.013272 | 4,453,288.00 |
| Mar 31 2024 | 0.014228 | 0.000626 | 4.60% | 0.013602 | 0.014268 | 0.013463 | 613,628.00 |
| Mar 30 2024 | 0.013602 | 0.000053 | 0.39% | 0.013549 | 0.01514 | 0.01336 | 1,070,535.00 |
| Mar 29 2024 | 0.013549 | -0.000507 | -3.61% | 0.014055 | 0.014055 | 0.013452 | 1,011,520.00 |
| Mar 28 2024 | 0.014056 | 0.000185 | 1.33% | 0.013871 | 0.0149 | 0.0136 | 2,476,520.00 |
| Mar 27 2024 | 0.013871 | -0.001256 | -8.30% | 0.015127 | 0.015198 | 0.013326 | 3,570,256.00 |
| Mar 26 2024 | 0.015127 | -0.000586 | -3.73% | 0.01565 | 0.01627 | 0.014965 | 732,431.00 |
| Mar 25 2024 | 0.015713 | 0.000572 | 3.78% | 0.015294 | 0.016177 | 0.014917 | 4,589,525.00 |
| Mar 24 2024 | 0.015141 | 0.000731 | 5.07% | 0.01441 | 0.015141 | 0.013921 | 1,350,140.00 |
| Mar 23 2024 | 0.01441 | 0.000377 | 2.69% | 0.014033 | 0.015751 | 0.014033 | 1,426,099.00 |
| Mar 22 2024 | 0.014033 | -0.000292 | -2.04% | 0.01425 | 0.015294 | 0.013865 | 2,189,997.00 |
| Mar 21 2024 | 0.014325 | -0.00249 | -14.81% | 0.016815 | 0.017129 | 0.014275 | 2,331,171.00 |
| Mar 20 2024 | 0.016815 | 0.001623 | 10.68% | 0.015192 | 0.017636 | 0.014231 | 1,623,767.00 |
