Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SENSOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.06157 | -0.00185 | -2.92% | 0.0624 | 0.06473 | 0.061 | 711,814.00 |
| May 23 2024 | 0.06342 | -0.00108 | -1.67% | 0.06445 | 0.07093 | 0.0616 | 827,440.00 |
| May 22 2024 | 0.0645 | 0.002129 | 3.41% | 0.0628 | 0.0672 | 0.0615 | 790,178.00 |
| May 21 2024 | 0.062371 | -0.000895 | -1.41% | 0.06364 | 0.071 | 0.062371 | 918,658.00 |
| May 20 2024 | 0.063266 | 0.002493 | 4.10% | 0.060994 | 0.064 | 0.05982 | 1,246,746.00 |
| May 19 2024 | 0.060773 | -0.001637 | -2.62% | 0.063 | 0.0647 | 0.05967 | 769,746.00 |
| May 18 2024 | 0.06241 | -0.00339 | -5.15% | 0.066 | 0.0672 | 0.06235 | 655,070.00 |
| May 17 2024 | 0.0658 | 0.001643 | 2.56% | 0.0643 | 0.0664 | 0.0616 | 798,189.00 |
| May 16 2024 | 0.064157 | 0.002357 | 3.81% | 0.062027 | 0.06633 | 0.0613 | 650,710.00 |
| May 15 2024 | 0.0618 | 0.00135 | 2.23% | 0.060865 | 0.06495 | 0.05988 | 697,774.00 |
| May 14 2024 | 0.06045 | -0.00005 | -0.08% | 0.0604 | 0.06651 | 0.056 | 760,294.00 |
| May 13 2024 | 0.0605 | -0.006407 | -9.58% | 0.066857 | 0.0674 | 0.057 | 1,148,041.00 |
| May 12 2024 | 0.066907 | 0.000127 | 0.19% | 0.066397 | 0.0684 | 0.066 | 721,349.00 |
| May 11 2024 | 0.06678 | -0.00292 | -4.19% | 0.069062 | 0.0705 | 0.06578 | 819,268.00 |
| May 10 2024 | 0.0697 | 0.003367 | 5.08% | 0.06613 | 0.0708 | 0.06541 | 595,406.00 |
| May 09 2024 | 0.066333 | -0.000467 | -0.70% | 0.0663 | 0.080 | 0.06345 | 702,925.00 |
| May 08 2024 | 0.0668 | 0.00002 | 0.03% | 0.0671 | 0.07017 | 0.06344 | 663,201.00 |
| May 07 2024 | 0.06678 | -0.00032 | -0.48% | 0.0671 | 0.06996 | 0.06508 | 694,803.00 |
| May 06 2024 | 0.0671 | 0.000555 | 0.83% | 0.0668 | 0.0684 | 0.06573 | 1,039,204.00 |
| May 05 2024 | 0.066545 | -0.000575 | -0.86% | 0.06712 | 0.07185 | 0.0652 | 760,570.00 |
| May 04 2024 | 0.06712 | -0.001961 | -2.84% | 0.0708 | 0.09044 | 0.06529 | 703,649.00 |
| May 03 2024 | 0.069081 | -0.000755 | -1.08% | 0.0694 | 0.0716 | 0.06749 | 457,880.00 |
| May 02 2024 | 0.069836 | -0.000064 | -0.09% | 0.0699 | 0.080 | 0.0655 | 440,749.00 |
| May 01 2024 | 0.0699 | 0.00426 | 6.49% | 0.06564 | 0.0715 | 0.06232 | 630,246.00 |
| Apr 30 2024 | 0.06564 | -0.00186 | -2.76% | 0.0675 | 0.06894 | 0.06232 | 715,581.00 |
| Apr 29 2024 | 0.0675 | -0.002659 | -3.79% | 0.069017 | 0.0764 | 0.06402 | 1,042,018.00 |
| Apr 28 2024 | 0.070159 | -0.009811 | -12.27% | 0.0808 | 0.0876 | 0.0688 | 878,790.00 |
| Apr 27 2024 | 0.07997 | 0.000194 | 0.24% | 0.0806 | 0.0844 | 0.07575 | 550,048.00 |
| Apr 26 2024 | 0.079776 | 0.00162 | 2.07% | 0.078156 | 0.082 | 0.07601 | 616,716.00 |
| Apr 25 2024 | 0.078156 | 0.000856 | 1.11% | 0.077133 | 0.0804 | 0.07292 | 581,294.00 |
| Apr 24 2024 | 0.0773 | 0.001203 | 1.58% | 0.075855 | 0.08142 | 0.06969 | 567,480.00 |
| Apr 23 2024 | 0.076097 | -0.003203 | -4.04% | 0.0794 | 0.08019 | 0.07399 | 581,199.00 |
| Apr 22 2024 | 0.0793 | 0.00446 | 5.96% | 0.07469 | 0.08528 | 0.0712 | 711,191.00 |
| Apr 21 2024 | 0.07484 | -0.00706 | -8.62% | 0.0823 | 0.0907 | 0.07256 | 841,980.00 |
| Apr 20 2024 | 0.0819 | 0.011741 | 16.73% | 0.069017 | 0.0876 | 0.0687 | 768,878.00 |
| Apr 19 2024 | 0.070159 | -0.000641 | -0.91% | 0.0708 | 0.07738 | 0.06111 | 642,864.00 |
| Apr 18 2024 | 0.0708 | 0.003892 | 5.82% | 0.06567 | 0.0716 | 0.06173 | 688,709.00 |
| Apr 17 2024 | 0.066908 | -0.001638 | -2.39% | 0.067867 | 0.07848 | 0.06567 | 1,682,155.00 |
| Apr 16 2024 | 0.068546 | -0.002454 | -3.46% | 0.0717 | 0.0724 | 0.06498 | 1,482,573.00 |
| Apr 15 2024 | 0.071 | -0.004216 | -5.61% | 0.0741 | 0.0764 | 0.06834 | 2,713,718.00 |
| Apr 14 2024 | 0.075216 | 0.002116 | 2.89% | 0.0746 | 0.0773 | 0.06787 | 1,732,715.00 |
| Apr 13 2024 | 0.0731 | -0.0077 | -9.53% | 0.0808 | 0.08347 | 0.06672 | 1,793,285.00 |
| Apr 12 2024 | 0.0808 | -0.003618 | -4.29% | 0.0858 | 0.0909 | 0.07551 | 1,785,282.00 |
| Apr 11 2024 | 0.084418 | -0.003579 | -4.07% | 0.087997 | 0.08845 | 0.0812 | 1,436,985.00 |
| Apr 10 2024 | 0.087997 | -0.000123 | -0.14% | 0.0875 | 0.09735 | 0.0828 | 1,664,241.00 |
| Apr 09 2024 | 0.08812 | -0.00208 | -2.31% | 0.0901 | 0.0924 | 0.0831 | 1,761,623.00 |
| Apr 08 2024 | 0.0902 | 0.000478 | 0.53% | 0.0897 | 0.09691 | 0.085 | 2,254,512.00 |
| Apr 07 2024 | 0.089722 | 0.000128 | 0.14% | 0.0904 | 0.097 | 0.0877 | 1,724,355.00 |
| Apr 06 2024 | 0.089594 | -0.002096 | -2.29% | 0.0918 | 0.09463 | 0.08774 | 1,592,713.00 |
| Apr 05 2024 | 0.09169 | -0.004997 | -5.17% | 0.0937 | 0.10599 | 0.0893 | 2,008,290.00 |
| Apr 04 2024 | 0.096687 | 0.003227 | 3.45% | 0.09302 | 0.1034 | 0.0901 | 1,257,146.00 |
| Apr 03 2024 | 0.09346 | 0.00039 | 0.42% | 0.0926 | 0.09929 | 0.0906 | 627,015.00 |
| Apr 02 2024 | 0.09307 | -0.00733 | -7.30% | 0.1009 | 0.11198 | 0.0909 | 989,494.00 |
| Apr 01 2024 | 0.1004 | -0.0056 | -5.28% | 0.1066 | 0.1109 | 0.0964 | 1,603,513.00 |
| Mar 31 2024 | 0.106 | 0.003305 | 3.22% | 0.10295 | 0.10885 | 0.09801 | 679,011.00 |
| Mar 30 2024 | 0.102695 | -0.006902 | -6.30% | 0.1062 | 0.114 | 0.10102 | 560,130.00 |
| Mar 29 2024 | 0.109597 | 0.007797 | 7.66% | 0.102 | 0.13165 | 0.1018 | 953,402.00 |
| Mar 28 2024 | 0.1018 | -0.00036 | -0.35% | 0.10097 | 0.10893 | 0.094 | 945,794.00 |
| Mar 27 2024 | 0.10216 | 0.00126 | 1.25% | 0.1004 | 0.11827 | 0.094 | 1,516,651.00 |
| Mar 26 2024 | 0.1009 | -0.01873 | -15.66% | 0.120 | 0.12245 | 0.0961 | 1,456,279.00 |
| Mar 25 2024 | 0.11963 | -0.00817 | -6.39% | 0.1267 | 0.12845 | 0.1128 | 1,182,434.00 |
| Mar 24 2024 | 0.1278 | 0.00346 | 2.78% | 0.12454 | 0.13547 | 0.120 | 721,710.00 |
| Mar 23 2024 | 0.12434 | 0.01204 | 10.72% | 0.1119 | 0.13638 | 0.1081 | 1,172,169.00 |
| Mar 22 2024 | 0.1123 | 0.005157 | 4.81% | 0.1059 | 0.1128 | 0.098605 | 736,914.00 |
| Mar 21 2024 | 0.107143 | -0.004776 | -4.27% | 0.110811 | 0.113137 | 0.09787 | 904,888.00 |
| Mar 20 2024 | 0.111919 | 0.019223 | 20.74% | 0.09279 | 0.11382 | 0.087601 | 1,255,451.00 |
| Mar 19 2024 | 0.092696 | -0.009164 | -9.00% | 0.10202 | 0.1063 | 0.089777 | 1,176,904.00 |
| Mar 18 2024 | 0.10186 | -0.011699 | -10.30% | 0.11432 | 0.1158 | 0.098038 | 860,855.00 |
| Mar 17 2024 | 0.113559 | 0.001963 | 1.76% | 0.1102 | 0.120 | 0.10922 | 961,103.00 |
| Mar 16 2024 | 0.111596 | -0.013813 | -11.01% | 0.125409 | 0.1281 | 0.109294 | 863,863.00 |
| Mar 15 2024 | 0.125409 | 0.011083 | 9.69% | 0.11438 | 0.132 | 0.109 | 1,628,061.00 |
| Mar 14 2024 | 0.114326 | -0.01156 | -9.18% | 0.1244 | 0.126851 | 0.10976 | 797,143.00 |
| Mar 13 2024 | 0.125886 | -0.010954 | -8.00% | 0.1373 | 0.14655 | 0.12493 | 997,973.00 |
| Mar 12 2024 | 0.13684 | 0.021748 | 18.90% | 0.1149 | 0.13911 | 0.11197 | 1,388,490.00 |
| Mar 11 2024 | 0.115092 | -0.005508 | -4.57% | 0.12132 | 0.1321 | 0.109331 | 2,285,644.00 |
| Mar 10 2024 | 0.1206 | -0.0133 | -9.93% | 0.131999 | 0.160 | 0.11235 | 2,129,847.00 |
| Mar 09 2024 | 0.1339 | 0.045418 | 51.33% | 0.0889 | 0.175195 | 0.08632 | 2,319,969.00 |
| Mar 08 2024 | 0.088482 | 0.006192 | 7.52% | 0.08249 | 0.089 | 0.08002 | 1,353,118.00 |
| Mar 07 2024 | 0.08229 | -0.004109 | -4.76% | 0.086811 | 0.0874 | 0.080002 | 1,668,613.00 |
| Mar 06 2024 | 0.086399 | 0.002812 | 3.36% | 0.081905 | 0.08738 | 0.078094 | 1,162,572.00 |
| Mar 05 2024 | 0.083587 | 0.000651 | 0.78% | 0.08364 | 0.095 | 0.07457 | 1,298,873.00 |
| Mar 04 2024 | 0.082936 | 0.004616 | 5.89% | 0.07932 | 0.08664 | 0.0744 | 1,683,162.00 |
| Mar 03 2024 | 0.07832 | 0.00512 | 6.99% | 0.072898 | 0.08036 | 0.06801 | 1,125,947.00 |
| Mar 02 2024 | 0.0732 | -0.0028 | -3.68% | 0.07715 | 0.078724 | 0.0695 | 1,540,759.00 |
| Mar 01 2024 | 0.076 | -0.00012 | -0.16% | 0.075172 | 0.081196 | 0.07481 | 988,664.00 |
| Feb 29 2024 | 0.07612 | -0.002611 | -3.32% | 0.078033 | 0.080741 | 0.075 | 1,066,141.00 |
| Feb 28 2024 | 0.078731 | -0.003387 | -4.12% | 0.082 | 0.08459 | 0.076009 | 989,926.00 |
| Feb 27 2024 | 0.082118 | -0.001182 | -1.42% | 0.0832 | 0.08775 | 0.07879 | 754,832.00 |
| Feb 26 2024 | 0.0833 | 0.001374 | 1.68% | 0.082745 | 0.087 | 0.0784 | 714,259.00 |
| Feb 25 2024 | 0.081926 | 0.004086 | 5.25% | 0.07756 | 0.084 | 0.0768 | 848,351.00 |
| Feb 24 2024 | 0.07784 | 0.001332 | 1.74% | 0.077102 | 0.0785 | 0.075 | 647,944.00 |
