Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SENSOEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.057673 | -0.001654 | -2.79% | 0.059491 | 0.062449 | 0.056802 | 671,786.00 |
| May 22 2024 | 0.059327 | 0.002005 | 3.50% | 0.057928 | 0.06113 | 0.056496 | 543,474.00 |
| May 21 2024 | 0.057322 | -0.000947 | -1.63% | 0.05824 | 0.062931 | 0.056258 | 666,444.00 |
| May 20 2024 | 0.058268 | 0.001646 | 2.91% | 0.062109 | 0.067854 | 0.025917 | 897,574.00 |
| May 19 2024 | 0.056622 | -0.001335 | -2.30% | 0.058487 | 0.058646 | 0.055282 | 409,907.00 |
| May 18 2024 | 0.057957 | -0.002411 | -3.99% | 0.060394 | 0.0605 | 0.057805 | 583,073.00 |
| May 17 2024 | 0.060368 | 0.000902 | 1.52% | 0.058286 | 0.060472 | 0.057605 | 482,897.00 |
| May 16 2024 | 0.059466 | 0.002886 | 5.10% | 0.056034 | 0.060128 | 0.0555 | 351,077.00 |
| May 15 2024 | 0.05658 | 0.000196 | 0.35% | 0.056407 | 0.058995 | 0.055829 | 383,207.00 |
| May 14 2024 | 0.056384 | 0.001031 | 1.86% | 0.055352 | 0.056718 | 0.051778 | 480,988.00 |
| May 13 2024 | 0.055353 | -0.006912 | -11.10% | 0.062109 | 0.063108 | 0.025917 | 728,160.00 |
| May 12 2024 | 0.062265 | 0.000133 | 0.21% | 0.062748 | 0.06323 | 0.061382 | 336,503.00 |
| May 11 2024 | 0.062132 | -0.002499 | -3.87% | 0.065037 | 0.065079 | 0.062111 | 373,826.00 |
| May 10 2024 | 0.064631 | 0.002077 | 3.32% | 0.062597 | 0.065708 | 0.060989 | 383,138.00 |
| May 09 2024 | 0.062554 | 0.001224 | 2.00% | 0.061502 | 0.064103 | 0.061502 | 490,403.00 |
| May 08 2024 | 0.06133 | -0.000808 | -1.30% | 0.062109 | 0.063514 | 0.061172 | 666,764.00 |
| May 07 2024 | 0.062138 | -0.000074 | -0.12% | 0.06226 | 0.063497 | 0.060913 | 518,541.00 |
| May 06 2024 | 0.062211 | 0.000342 | 0.55% | 0.066074 | 0.069193 | 0.061055 | 903,553.00 |
| May 05 2024 | 0.061869 | 0.000144 | 0.23% | 0.061845 | 0.062631 | 0.06085 | 651,074.00 |
| May 04 2024 | 0.061725 | -0.003808 | -5.81% | 0.065506 | 0.066568 | 0.061498 | 718,944.00 |
| May 03 2024 | 0.065533 | 0.001016 | 1.57% | 0.064502 | 0.066369 | 0.063744 | 600,667.00 |
| May 02 2024 | 0.064517 | -0.000899 | -1.37% | 0.065403 | 0.067054 | 0.063574 | 880,965.00 |
| May 01 2024 | 0.065416 | 0.002619 | 4.17% | 0.061962 | 0.065897 | 0.059219 | 683,648.00 |
| Apr 30 2024 | 0.062797 | 0.000272 | 0.43% | 0.0625 | 0.063947 | 0.060139 | 562,767.00 |
| Apr 29 2024 | 0.062525 | -0.002811 | -4.30% | 0.066074 | 0.069193 | 0.025917 | 960,059.00 |
| Apr 28 2024 | 0.065336 | -0.010628 | -13.99% | 0.075461 | 0.078704 | 0.065184 | 651,107.00 |
| Apr 27 2024 | 0.075963 | 0.00076 | 1.01% | 0.075144 | 0.077952 | 0.073583 | 506,319.00 |
| Apr 26 2024 | 0.075203 | 0.002436 | 3.35% | 0.072789 | 0.076291 | 0.072173 | 404,105.00 |
| Apr 25 2024 | 0.072767 | 0.000617 | 0.86% | 0.07332 | 0.073934 | 0.069593 | 529,745.00 |
| Apr 24 2024 | 0.07215 | 0.00143 | 2.02% | 0.070911 | 0.073225 | 0.068428 | 277,633.00 |
| Apr 23 2024 | 0.07072 | -0.00336 | -4.54% | 0.074614 | 0.074814 | 0.069658 | 293,483.00 |
| Apr 22 2024 | 0.07408 | 0.004433 | 6.36% | 0.066074 | 0.076861 | 0.025917 | 685,599.00 |
| Apr 21 2024 | 0.069647 | -0.007246 | -9.42% | 0.076706 | 0.08384 | 0.068995 | 459,154.00 |
| Apr 20 2024 | 0.076893 | 0.011908 | 18.32% | 0.064607 | 0.081061 | 0.064087 | 440,970.00 |
| Apr 19 2024 | 0.064985 | -0.001277 | -1.93% | 0.066074 | 0.069193 | 0.061055 | 461,530.00 |
| Apr 18 2024 | 0.066262 | 0.003531 | 5.63% | 0.062796 | 0.067085 | 0.059373 | 456,395.00 |
| Apr 17 2024 | 0.062731 | -0.003274 | -4.96% | 0.06613 | 0.070286 | 0.062127 | 364,632.00 |
| Apr 16 2024 | 0.066005 | -0.000863 | -1.29% | 0.066331 | 0.06719 | 0.062448 | 338,200.00 |
| Apr 15 2024 | 0.066868 | -0.004742 | -6.62% | 0.079658 | 0.083146 | 0.066081 | 526,415.00 |
| Apr 14 2024 | 0.07161 | 0.000081 | 0.11% | 0.070541 | 0.073525 | 0.066436 | 430,390.00 |
| Apr 13 2024 | 0.071528 | -0.004413 | -5.81% | 0.076028 | 0.078546 | 0.064591 | 476,942.00 |
| Apr 12 2024 | 0.075942 | -0.003091 | -3.91% | 0.079761 | 0.083003 | 0.072941 | 505,403.00 |
| Apr 11 2024 | 0.079033 | 0.000893 | 1.14% | 0.077992 | 0.07998 | 0.076386 | 580,133.00 |
| Apr 10 2024 | 0.07814 | -0.002225 | -2.77% | 0.079658 | 0.083146 | 0.077772 | 521,251.00 |
| Apr 09 2024 | 0.080365 | -0.002002 | -2.43% | 0.083051 | 0.08419 | 0.077368 | 727,611.00 |
| Apr 08 2024 | 0.082368 | -0.001616 | -1.92% | 0.086026 | 0.093776 | 0.079156 | 936,104.00 |
| Apr 07 2024 | 0.083983 | 0.00117 | 1.41% | 0.082673 | 0.086883 | 0.080813 | 508,593.00 |
| Apr 06 2024 | 0.082814 | -0.001933 | -2.28% | 0.084445 | 0.085737 | 0.081107 | 674,312.00 |
| Apr 05 2024 | 0.084746 | -0.00182 | -2.10% | 0.086026 | 0.093776 | 0.082775 | 542,789.00 |
| Apr 04 2024 | 0.086566 | 0.00224 | 2.66% | 0.084014 | 0.089871 | 0.082678 | 562,803.00 |
| Apr 03 2024 | 0.084327 | -0.001501 | -1.75% | 0.085916 | 0.088378 | 0.08409 | 763,459.00 |
| Apr 02 2024 | 0.085828 | -0.007795 | -8.33% | 0.093448 | 0.094013 | 0.084892 | 591,019.00 |
| Apr 01 2024 | 0.093622 | -0.004158 | -4.25% | 0.101298 | 0.102417 | 0.090755 | 665,794.00 |
| Mar 31 2024 | 0.09778 | 0.002796 | 2.94% | 0.094339 | 0.098271 | 0.09157 | 438,629.00 |
| Mar 30 2024 | 0.094984 | -0.002874 | -2.94% | 0.098721 | 0.099484 | 0.094423 | 490,347.00 |
| Mar 29 2024 | 0.097858 | 0.004178 | 4.46% | 0.095117 | 0.107917 | 0.093996 | 537,240.00 |
| Mar 28 2024 | 0.093681 | 0.00294 | 3.24% | 0.09118 | 0.094673 | 0.089122 | 499,452.00 |
| Mar 27 2024 | 0.090741 | -0.000984 | -1.07% | 0.091614 | 0.096459 | 0.089199 | 748,737.00 |
| Mar 26 2024 | 0.091725 | -0.017616 | -16.11% | 0.109353 | 0.1124 | 0.089607 | 685,458.00 |
| Mar 25 2024 | 0.109341 | -0.008918 | -7.54% | 0.101298 | 0.113752 | 0.100802 | 1,166,777.00 |
| Mar 24 2024 | 0.118259 | 0.003938 | 3.44% | 0.11583 | 0.124543 | 0.11044 | 742,520.00 |
| Mar 23 2024 | 0.114321 | 0.010806 | 10.44% | 0.102667 | 0.124634 | 0.100604 | 426,236.00 |
| Mar 22 2024 | 0.103515 | 0.004632 | 4.68% | 0.098082 | 0.103515 | 0.091085 | 428,803.00 |
| Mar 21 2024 | 0.098883 | -0.002983 | -2.93% | 0.102333 | 0.103056 | 0.093003 | 515,701.00 |
| Mar 20 2024 | 0.101866 | 0.017219 | 20.34% | 0.084497 | 0.103557 | 0.080545 | 457,601.00 |
| Mar 19 2024 | 0.084647 | -0.009423 | -10.02% | 0.094112 | 0.094654 | 0.081559 | 627,892.00 |
| Mar 18 2024 | 0.09407 | -0.010831 | -10.32% | 0.101298 | 0.103996 | 0.038404 | 523,518.00 |
| Mar 17 2024 | 0.104901 | 0.003812 | 3.77% | 0.101298 | 0.109342 | 0.100778 | 442,855.00 |
| Mar 16 2024 | 0.101089 | -0.01417 | -12.29% | 0.115157 | 0.115828 | 0.100733 | 498,719.00 |
| Mar 15 2024 | 0.115259 | 0.006589 | 6.06% | 0.114027 | 0.120163 | 0.099639 | 1,480,371.00 |
| Mar 14 2024 | 0.108669 | -0.006131 | -5.34% | 0.114027 | 0.114369 | 0.104303 | 355,595.00 |
| Mar 13 2024 | 0.1148 | -0.01016 | -8.13% | 0.125853 | 0.129763 | 0.113849 | 599,907.00 |
| Mar 12 2024 | 0.12496 | 0.020175 | 19.25% | 0.102764 | 0.126723 | 0.101836 | 653,414.00 |
| Mar 11 2024 | 0.104785 | -0.005667 | -5.13% | 0.07463 | 0.120411 | 0.073838 | 1,372,325.00 |
| Mar 10 2024 | 0.110452 | -0.012196 | -9.94% | 0.123276 | 0.135758 | 0.109137 | 1,389,815.00 |
| Mar 09 2024 | 0.122648 | 0.041558 | 51.25% | 0.081245 | 0.158873 | 0.080473 | 1,686,728.00 |
| Mar 08 2024 | 0.08109 | 0.007039 | 9.51% | 0.07463 | 0.081212 | 0.073744 | 1,721,676.00 |
| Mar 07 2024 | 0.074051 | -0.004838 | -6.13% | 0.079431 | 0.079718 | 0.074005 | 1,568,960.00 |
| Mar 06 2024 | 0.078889 | 0.002865 | 3.77% | 0.075173 | 0.079472 | 0.072153 | 506,325.00 |
| Mar 05 2024 | 0.076024 | -0.000086 | -0.11% | 0.075923 | 0.084732 | 0.064667 | 540,574.00 |
| Mar 04 2024 | 0.07611 | 0.005809 | 8.26% | 0.071377 | 0.088046 | 0.070281 | 938,467.00 |
| Mar 03 2024 | 0.070301 | 0.003337 | 4.98% | 0.066807 | 0.073096 | 0.065427 | 536,606.00 |
| Mar 02 2024 | 0.066964 | -0.002806 | -4.02% | 0.070742 | 0.071686 | 0.065265 | 582,326.00 |
| Mar 01 2024 | 0.06977 | 0.000548 | 0.79% | 0.068935 | 0.073864 | 0.068908 | 336,428.00 |
| Feb 29 2024 | 0.069222 | -0.003315 | -4.57% | 0.071377 | 0.073503 | 0.068512 | 305,160.00 |
| Feb 28 2024 | 0.072537 | -0.003102 | -4.10% | 0.075682 | 0.076815 | 0.068608 | 457,960.00 |
| Feb 27 2024 | 0.075639 | -0.001384 | -1.80% | 0.076158 | 0.080765 | 0.073597 | 363,435.00 |
| Feb 26 2024 | 0.077023 | 0.000965 | 1.27% | 0.07453 | 0.0801 | 0.035341 | 740,191.00 |
| Feb 25 2024 | 0.076058 | 0.00415 | 5.77% | 0.071917 | 0.076712 | 0.070921 | 378,775.00 |
| Feb 24 2024 | 0.071908 | 0.001415 | 2.01% | 0.07082 | 0.071976 | 0.069568 | 457,657.00 |
