SANTOSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 6.76 | -0.040 | -0.54% | 6.80 | 6.85 | 6.59 | 4,386.00 |
May 30 2024 | 6.79 | -0.210 | -2.95% | 7.00 | 7.36 | 6.77 | 9,171.00 |
May 29 2024 | 7.00 | -0.080 | -1.11% | 7.08 | 7.41 | 6.78 | 10,148.00 |
May 28 2024 | 7.08 | 0.510 | 7.72% | 6.58 | 7.27 | 6.31 | 17,510.00 |
May 27 2024 | 6.57 | -0.040 | -0.63% | 6.11 | 6.69 | 5.85 | 17,891.00 |
May 26 2024 | 6.61 | -0.590 | -8.24% | 7.16 | 7.56 | 6.58 | 23,317.00 |
May 25 2024 | 7.21 | 1.17 | 19.44% | 6.05 | 7.61 | 6.05 | 48,702.00 |
May 24 2024 | 6.03 | 0.050 | 0.87% | 5.99 | 6.10 | 5.89 | 3,650.00 |
May 23 2024 | 5.98 | 0.060 | 0.97% | 5.91 | 6.13 | 5.87 | 6,553.00 |
May 22 2024 | 5.92 | -0.130 | -2.16% | 6.06 | 6.06 | 5.88 | 1,980.00 |
May 21 2024 | 6.05 | -0.060 | -0.90% | 6.12 | 6.20 | 6.03 | 2,930.00 |
May 20 2024 | 6.11 | 0.250 | 4.33% | 6.11 | 6.24 | 5.85 | 3,966.00 |
May 19 2024 | 5.86 | -0.270 | -4.43% | 6.12 | 6.14 | 5.84 | 2,882.00 |
May 18 2024 | 6.13 | 0.060 | 0.95% | 6.07 | 6.22 | 6.03 | 1,699.00 |
May 17 2024 | 6.07 | 0.040 | 0.64% | 6.03 | 6.21 | 5.98 | 2,268.00 |
May 16 2024 | 6.03 | -0.080 | -1.35% | 6.11 | 6.24 | 5.80 | 2,116.00 |
May 15 2024 | 6.11 | 0.290 | 4.99% | 5.82 | 6.17 | 5.77 | 3,002.00 |
May 14 2024 | 5.82 | -0.110 | -1.83% | 5.93 | 6.02 | 5.70 | 3,871.00 |
May 13 2024 | 5.93 | -0.060 | -1.04% | 5.87 | 6.17 | 5.64 | 6,139.00 |
May 12 2024 | 5.99 | 0.050 | 0.88% | 5.95 | 6.09 | 5.92 | 1,780.00 |
May 11 2024 | 5.94 | -0.410 | -6.40% | 6.34 | 6.38 | 5.86 | 19,956.00 |
May 10 2024 | 6.35 | 0.290 | 4.76% | 6.05 | 6.79 | 5.83 | 27,549.00 |
May 09 2024 | 6.06 | 0.200 | 3.36% | 5.87 | 6.26 | 5.64 | 4,851.00 |
May 08 2024 | 5.86 | -0.270 | -4.33% | 6.11 | 6.15 | 5.73 | 2,377.00 |
May 07 2024 | 6.13 | -0.050 | -0.78% | 6.17 | 6.33 | 6.10 | 3,232.00 |
May 06 2024 | 6.18 | -0.180 | -2.89% | 5.93 | 6.44 | 5.91 | 3,140.00 |
May 05 2024 | 6.36 | -0.050 | -0.81% | 6.37 | 6.53 | 6.24 | 6,718.00 |
May 04 2024 | 6.41 | 0.280 | 4.55% | 6.13 | 6.55 | 6.06 | 4,936.00 |
May 03 2024 | 6.13 | 0.200 | 3.29% | 5.93 | 6.16 | 5.83 | 3,418.00 |
May 02 2024 | 5.94 | 0.140 | 2.36% | 5.78 | 6.06 | 5.61 | 4,375.00 |
May 01 2024 | 5.80 | -0.100 | -1.71% | 5.88 | 6.11 | 5.37 | 9,631.00 |
Apr 30 2024 | 5.90 | -0.570 | -8.85% | 6.48 | 6.56 | 5.57 | 6,123.00 |
Apr 29 2024 | 6.47 | 0.150 | 2.37% | 6.17 | 6.86 | 6.15 | 24,363.00 |
Apr 28 2024 | 6.33 | -0.090 | -1.39% | 6.41 | 6.53 | 6.31 | 875.00 |
Apr 27 2024 | 6.41 | -0.190 | -2.83% | 6.60 | 6.79 | 6.31 | 4,195.00 |
Apr 26 2024 | 6.60 | 0.050 | 0.73% | 6.55 | 6.86 | 6.33 | 8,506.00 |
Apr 25 2024 | 6.55 | 0.080 | 1.18% | 6.48 | 7.36 | 6.48 | 24,368.00 |
Apr 24 2024 | 6.48 | 0.050 | 0.74% | 6.43 | 6.60 | 6.20 | 3,749.00 |
Apr 23 2024 | 6.43 | 0.100 | 1.52% | 6.33 | 6.91 | 6.31 | 10,978.00 |
Apr 22 2024 | 6.33 | 0.160 | 2.60% | 6.17 | 6.52 | 6.15 | 5,853.00 |
Apr 21 2024 | 6.17 | -0.050 | -0.83% | 6.21 | 6.31 | 5.96 | 3,687.00 |
Apr 20 2024 | 6.22 | 0.310 | 5.19% | 5.90 | 6.29 | 5.86 | 6,758.00 |
Apr 19 2024 | 5.92 | -0.070 | -1.20% | 5.96 | 6.14 | 5.53 | 13,376.00 |
Apr 18 2024 | 5.99 | -0.240 | -3.87% | 6.20 | 6.57 | 5.82 | 24,403.00 |
Apr 17 2024 | 6.23 | -0.130 | -2.09% | 6.38 | 7.43 | 6.03 | 67,740.00 |
Apr 16 2024 | 6.36 | 1.23 | 23.94% | 5.13 | 7.37 | 4.97 | 117,482.00 |
Apr 15 2024 | 5.13 | -0.240 | -4.50% | 5.38 | 5.48 | 4.95 | 9,573.00 |
Apr 14 2024 | 5.38 | 0.480 | 9.85% | 4.84 | 5.52 | 4.63 | 44,093.00 |
Apr 13 2024 | 4.89 | -0.260 | -5.11% | 5.16 | 5.85 | 4.34 | 29,776.00 |
Apr 12 2024 | 5.16 | -1.68 | -24.55% | 6.83 | 6.94 | 5.09 | 27,993.00 |
Apr 11 2024 | 6.84 | -0.230 | -3.26% | 7.07 | 7.25 | 6.74 | 5,422.00 |
Apr 10 2024 | 7.07 | 0.070 | 1.05% | 7.00 | 7.54 | 6.77 | 10,039.00 |
Apr 09 2024 | 6.99 | -0.510 | -6.80% | 7.45 | 7.60 | 6.87 | 8,859.00 |
Apr 08 2024 | 7.50 | 0.00 | -0.06% | 7.39 | 7.63 | 7.35 | 5,469.00 |
Apr 07 2024 | 7.51 | 0.120 | 1.57% | 7.39 | 7.62 | 7.35 | 4,248.00 |
Apr 06 2024 | 7.39 | -0.110 | -1.52% | 7.50 | 7.72 | 7.34 | 3,130.00 |
Apr 05 2024 | 7.51 | 0.040 | 0.53% | 7.47 | 7.73 | 7.20 | 20,691.00 |
Apr 04 2024 | 7.47 | -0.250 | -3.28% | 7.72 | 8.13 | 7.42 | 18,294.00 |
Apr 03 2024 | 7.72 | 0.120 | 1.64% | 7.59 | 7.96 | 7.22 | 15,310.00 |
Apr 02 2024 | 7.59 | -0.260 | -3.25% | 7.81 | 8.06 | 7.57 | 20,478.00 |
Apr 01 2024 | 7.85 | -0.110 | -1.44% | 7.81 | 8.15 | 7.58 | 10,426.00 |
Mar 31 2024 | 7.96 | 0.300 | 3.98% | 7.67 | 8.01 | 7.67 | 13,045.00 |
Mar 30 2024 | 7.66 | -0.130 | -1.72% | 7.83 | 8.07 | 7.65 | 4,737.00 |
Mar 29 2024 | 7.79 | 0.010 | 0.08% | 7.81 | 7.83 | 7.61 | 3,167.00 |
Mar 28 2024 | 7.79 | 0.190 | 2.52% | 7.64 | 7.94 | 7.64 | 6,745.00 |
Mar 27 2024 | 7.60 | -0.580 | -7.08% | 8.21 | 8.28 | 7.53 | 5,283.00 |
Mar 26 2024 | 8.17 | 0.010 | 0.11% | 8.12 | 8.40 | 7.97 | 4,331.00 |
Mar 25 2024 | 8.16 | 0.060 | 0.72% | 7.96 | 8.39 | 7.91 | 41,733.00 |
Mar 24 2024 | 8.11 | 0.260 | 3.32% | 7.87 | 8.19 | 7.79 | 2,885.00 |
Mar 23 2024 | 7.85 | -0.080 | -0.97% | 7.96 | 8.27 | 7.84 | 13,151.00 |
Mar 22 2024 | 7.92 | 0.250 | 3.28% | 7.68 | 8.32 | 7.52 | 36,963.00 |
Mar 21 2024 | 7.67 | -0.130 | -1.71% | 7.90 | 7.94 | 7.39 | 6,908.00 |
Mar 20 2024 | 7.81 | 0.850 | 12.27% | 6.96 | 8.43 | 6.94 | 32,031.00 |
Mar 19 2024 | 6.95 | -0.590 | -7.84% | 7.53 | 7.66 | 6.49 | 22,638.00 |
Mar 18 2024 | 7.54 | -0.490 | -6.13% | 8.41 | 9.46 | 7.43 | 8,411.00 |
Mar 17 2024 | 8.04 | 0.050 | 0.60% | 8.04 | 8.32 | 7.48 | 11,399.00 |
Mar 16 2024 | 7.99 | -0.760 | -8.70% | 8.74 | 8.94 | 7.88 | 10,600.00 |
Mar 15 2024 | 8.75 | 0.310 | 3.68% | 8.41 | 9.46 | 8.16 | 29,826.00 |
Mar 14 2024 | 8.44 | 0.010 | 0.10% | 8.41 | 8.88 | 8.10 | 6,112.00 |
Mar 13 2024 | 8.43 | 0.420 | 5.24% | 8.00 | 8.86 | 8.00 | 24,989.00 |
Mar 12 2024 | 8.01 | -0.300 | -3.66% | 8.33 | 8.41 | 7.75 | 17,973.00 |
Mar 11 2024 | 8.31 | 0.570 | 7.32% | 6.75 | 9.72 | 6.69 | 112,096.00 |
Mar 10 2024 | 7.75 | -0.380 | -4.64% | 8.13 | 8.14 | 7.54 | 5,771.00 |
Mar 09 2024 | 8.12 | -0.020 | -0.22% | 8.07 | 8.48 | 7.76 | 21,656.00 |
Mar 08 2024 | 8.14 | 1.37 | 20.19% | 6.75 | 9.72 | 6.69 | 98,536.00 |
Mar 07 2024 | 6.77 | -0.050 | -0.75% | 6.81 | 6.99 | 6.58 | 7,023.00 |
Mar 06 2024 | 6.83 | 0.260 | 3.92% | 6.54 | 6.87 | 6.37 | 11,925.00 |
Mar 05 2024 | 6.57 | -0.510 | -7.14% | 7.13 | 7.13 | 6.27 | 24,722.00 |
Mar 04 2024 | 7.07 | 0.440 | 6.68% | 6.20 | 7.34 | 6.20 | 30,124.00 |
Mar 03 2024 | 6.63 | -0.170 | -2.51% | 6.84 | 7.17 | 6.56 | 9,123.00 |
Mar 02 2024 | 6.80 | 0.160 | 2.33% | 6.71 | 7.20 | 6.46 | 22,758.00 |