Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SINNUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.005755 | -0.000161 | -2.72% | 0.005923 | 0.005995 | 0.005686 | 48,943,884.00 |
| Jun 04 2024 | 0.005916 | 0.000024 | 0.41% | 0.005871 | 0.006344 | 0.005683 | 32,812,310.00 |
| Jun 03 2024 | 0.005892 | 0.000174 | 3.04% | 0.005758 | 0.006589 | 0.005709 | 26,634,481.00 |
| Jun 02 2024 | 0.005718 | -0.000256 | -4.29% | 0.005893 | 0.006033 | 0.005658 | 22,495,274.00 |
| Jun 01 2024 | 0.005974 | -0.000117 | -1.92% | 0.006102 | 0.00612 | 0.005878 | 31,234,203.00 |
| May 31 2024 | 0.006091 | 0.000248 | 4.24% | 0.005843 | 0.0065 | 0.005721 | 31,009,619.00 |
| May 30 2024 | 0.005843 | -0.000391 | -6.27% | 0.006226 | 0.006264 | 0.005825 | 33,177,999.00 |
| May 29 2024 | 0.006234 | -0.000256 | -3.94% | 0.006465 | 0.006496 | 0.006171 | 28,622,856.00 |
| May 28 2024 | 0.00649 | -0.000223 | -3.32% | 0.006769 | 0.006798 | 0.006414 | 27,614,459.00 |
| May 27 2024 | 0.006713 | 0.000139 | 2.11% | 0.006586 | 0.007113 | 0.006431 | 40,261,741.00 |
| May 26 2024 | 0.006574 | -0.000345 | -4.99% | 0.006909 | 0.006953 | 0.006507 | 29,409,416.00 |
| May 25 2024 | 0.006919 | -0.000224 | -3.14% | 0.007143 | 0.007221 | 0.006881 | 29,101,086.00 |
| May 24 2024 | 0.007143 | 0.000456 | 6.82% | 0.006691 | 0.008378 | 0.006418 | 30,032,921.00 |
| May 23 2024 | 0.006687 | -0.000475 | -6.63% | 0.007189 | 0.00727 | 0.006596 | 26,646,495.00 |
| May 22 2024 | 0.007162 | -0.000089 | -1.23% | 0.007191 | 0.007647 | 0.007121 | 27,264,156.00 |
| May 21 2024 | 0.007251 | 0.000425 | 6.23% | 0.006867 | 0.00768 | 0.006807 | 25,298,738.00 |
| May 20 2024 | 0.006826 | 0.000269 | 4.10% | 0.006533 | 0.006925 | 0.00645 | 24,026,231.00 |
| May 19 2024 | 0.006557 | -0.000323 | -4.69% | 0.006831 | 0.006929 | 0.006468 | 10,640,855.00 |
| May 18 2024 | 0.00688 | 0.000155 | 2.30% | 0.006725 | 0.0072 | 0.006634 | 19,352,864.00 |
| May 17 2024 | 0.006725 | 0.000089 | 1.34% | 0.00666 | 0.007291 | 0.006371 | 22,011,246.00 |
| May 16 2024 | 0.006636 | -0.000759 | -10.26% | 0.007376 | 0.007617 | 0.006571 | 19,098,820.00 |
| May 15 2024 | 0.007395 | 0.000323 | 4.57% | 0.007128 | 0.007466 | 0.007001 | 25,321,617.00 |
| May 14 2024 | 0.007072 | -0.000242 | -3.31% | 0.007263 | 0.007405 | 0.00705 | 27,729,182.00 |
| May 13 2024 | 0.007314 | -0.000791 | -9.76% | 0.008194 | 0.008268 | 0.007155 | 20,383,862.00 |
| May 12 2024 | 0.008105 | 0.000136 | 1.71% | 0.007959 | 0.008701 | 0.007853 | 23,097,877.00 |
| May 11 2024 | 0.007969 | -0.000015 | -0.19% | 0.007984 | 0.0081 | 0.00785 | 26,417,816.00 |
| May 10 2024 | 0.007984 | -0.000045 | -0.56% | 0.008017 | 0.00837 | 0.007899 | 19,746,086.00 |
| May 09 2024 | 0.008029 | 0.000091 | 1.15% | 0.0079 | 0.008069 | 0.007899 | 26,144,375.00 |
| May 08 2024 | 0.007938 | -0.000072 | -0.90% | 0.008002 | 0.008051 | 0.00768 | 26,695,565.00 |
| May 07 2024 | 0.00801 | 0.00000200 | 0.02% | 0.008031 | 0.0081 | 0.007906 | 28,166,757.00 |
| May 06 2024 | 0.008008 | -0.000048 | -0.60% | 0.008087 | 0.0083 | 0.00795 | 17,548,763.00 |
| May 05 2024 | 0.008056 | -0.000149 | -1.82% | 0.008205 | 0.008255 | 0.007909 | 26,521,227.00 |
| May 04 2024 | 0.008205 | -0.000153 | -1.83% | 0.008358 | 0.008746 | 0.007912 | 26,146,028.00 |
| May 03 2024 | 0.008358 | 0.001489 | 21.68% | 0.006926 | 0.009229 | 0.006811 | 27,719,891.00 |
| May 02 2024 | 0.006869 | -0.000138 | -1.97% | 0.006944 | 0.007361 | 0.00679 | 29,353,557.00 |
| May 01 2024 | 0.007007 | -0.000331 | -4.51% | 0.007342 | 0.007784 | 0.006815 | 28,279,005.00 |
| Apr 30 2024 | 0.007338 | -0.000711 | -8.83% | 0.00801 | 0.008337 | 0.007258 | 19,545,190.00 |
| Apr 29 2024 | 0.008049 | -0.00000600 | -0.07% | 0.009331 | 0.009409 | 0.007901 | 21,378,728.00 |
| Apr 28 2024 | 0.008055 | -0.000144 | -1.76% | 0.008142 | 0.008285 | 0.007927 | 18,733,678.00 |
| Apr 27 2024 | 0.008199 | -0.000822 | -9.11% | 0.008983 | 0.009055 | 0.008029 | 19,735,335.00 |
| Apr 26 2024 | 0.009021 | -0.000039 | -0.43% | 0.009119 | 0.009293 | 0.008891 | 21,578,447.00 |
| Apr 25 2024 | 0.00906 | -0.000824 | -8.34% | 0.009912 | 0.010347 | 0.00823 | 21,169,477.00 |
| Apr 24 2024 | 0.009884 | 0.001255 | 14.54% | 0.008713 | 0.011047 | 0.008596 | 21,261,250.00 |
| Apr 23 2024 | 0.008629 | -0.001273 | -12.86% | 0.009806 | 0.010053 | 0.008378 | 23,914,698.00 |
| Apr 22 2024 | 0.009902 | 0.002785 | 39.13% | 0.007127 | 0.010276 | 0.007079 | 15,025,386.00 |
| Apr 21 2024 | 0.007117 | 0.000464 | 6.97% | 0.006655 | 0.007289 | 0.006371 | 18,035,783.00 |
| Apr 20 2024 | 0.006653 | 0.000077 | 1.17% | 0.006601 | 0.006693 | 0.00649 | 28,081,229.00 |
| Apr 19 2024 | 0.006576 | -0.000065 | -0.98% | 0.006621 | 0.006798 | 0.006431 | 26,647,976.00 |
| Apr 18 2024 | 0.006641 | -0.000663 | -9.08% | 0.007257 | 0.007289 | 0.006472 | 16,102,291.00 |
| Apr 17 2024 | 0.007304 | -0.000044 | -0.60% | 0.007346 | 0.007457 | 0.007146 | 15,163,687.00 |
| Apr 16 2024 | 0.007348 | -0.000023 | -0.31% | 0.007272 | 0.007571 | 0.007157 | 18,204,907.00 |
| Apr 15 2024 | 0.007371 | 0.000035 | 0.48% | 0.007366 | 0.008233 | 0.007006 | 14,069,155.00 |
| Apr 14 2024 | 0.007336 | -0.000096 | -1.29% | 0.007448 | 0.00758 | 0.00725 | 28,333,284.00 |
| Apr 13 2024 | 0.007432 | -0.000556 | -6.96% | 0.00792 | 0.008672 | 0.007262 | 18,878,332.00 |
| Apr 12 2024 | 0.007988 | -0.000808 | -9.19% | 0.008764 | 0.010112 | 0.007809 | 21,446,177.00 |
| Apr 11 2024 | 0.008796 | 0.000508 | 6.13% | 0.008298 | 0.009022 | 0.00816 | 23,706,459.00 |
| Apr 10 2024 | 0.008288 | -0.000472 | -5.39% | 0.00876 | 0.009011 | 0.008245 | 19,315,068.00 |
| Apr 09 2024 | 0.00876 | -0.000481 | -5.21% | 0.009239 | 0.009539 | 0.008732 | 19,170,487.00 |
| Apr 08 2024 | 0.009241 | 0.000122 | 1.34% | 0.00905 | 0.010189 | 0.008952 | 13,700,828.00 |
| Apr 07 2024 | 0.009119 | -0.000293 | -3.11% | 0.009359 | 0.009442 | 0.008986 | 15,272,923.00 |
| Apr 06 2024 | 0.009412 | 0.00006 | 0.64% | 0.009331 | 0.009483 | 0.009122 | 17,090,844.00 |
| Apr 05 2024 | 0.009352 | -0.000574 | -5.78% | 0.009926 | 0.010246 | 0.009326 | 20,471,493.00 |
| Apr 04 2024 | 0.009926 | 0.000252 | 2.60% | 0.009619 | 0.010377 | 0.008987 | 16,831,492.00 |
| Apr 03 2024 | 0.009674 | -0.000147 | -1.50% | 0.009851 | 0.010539 | 0.009573 | 20,861,042.00 |
| Apr 02 2024 | 0.009821 | -0.000649 | -6.20% | 0.010452 | 0.010549 | 0.009712 | 24,418,888.00 |
| Apr 01 2024 | 0.01047 | -0.001082 | -9.37% | 0.011474 | 0.011675 | 0.010338 | 23,510,673.00 |
| Mar 31 2024 | 0.011552 | -0.000341 | -2.87% | 0.011927 | 0.01318 | 0.011453 | 15,693,020.00 |
| Mar 30 2024 | 0.011893 | 0.000847 | 7.67% | 0.011147 | 0.01241 | 0.010902 | 18,527,980.00 |
| Mar 29 2024 | 0.011046 | -0.000091 | -0.82% | 0.011286 | 0.011479 | 0.010592 | 34,701,078.00 |
| Mar 28 2024 | 0.011137 | 0.000123 | 1.12% | 0.010888 | 0.01142 | 0.010661 | 23,568,946.00 |
| Mar 27 2024 | 0.011014 | 0.000039 | 0.36% | 0.011006 | 0.011511 | 0.010322 | 21,978,381.00 |
| Mar 26 2024 | 0.010975 | -0.001371 | -11.10% | 0.012364 | 0.012989 | 0.00997 | 18,405,542.00 |
| Mar 25 2024 | 0.012346 | 0.001109 | 9.87% | 0.011284 | 0.013607 | 0.011156 | 28,798,883.00 |
| Mar 24 2024 | 0.011237 | -0.000342 | -2.95% | 0.011536 | 0.011812 | 0.01098 | 19,901,480.00 |
| Mar 23 2024 | 0.011579 | 0.00018 | 1.58% | 0.011466 | 0.011982 | 0.011303 | 18,274,120.00 |
| Mar 22 2024 | 0.011399 | -0.000416 | -3.52% | 0.011865 | 0.012151 | 0.011295 | 19,384,996.00 |
| Mar 21 2024 | 0.011815 | -0.001145 | -8.83% | 0.01294 | 0.013076 | 0.011639 | 17,361,154.00 |
| Mar 20 2024 | 0.01296 | 0.001145 | 9.69% | 0.011807 | 0.0131 | 0.011313 | 18,504,262.00 |
| Mar 19 2024 | 0.011815 | -0.000772 | -6.13% | 0.012586 | 0.012795 | 0.0113 | 18,855,836.00 |
| Mar 18 2024 | 0.012587 | -0.000911 | -6.75% | 0.01351 | 0.014899 | 0.0125 | 13,787,149.00 |
| Mar 17 2024 | 0.013498 | -0.001183 | -8.06% | 0.014681 | 0.015188 | 0.01329 | 15,923,367.00 |
| Mar 16 2024 | 0.014681 | 0.000136 | 0.94% | 0.014609 | 0.015156 | 0.013007 | 15,577,368.00 |
| Mar 15 2024 | 0.014545 | -0.000652 | -4.29% | 0.015173 | 0.01521 | 0.013435 | 18,578,608.00 |
| Mar 14 2024 | 0.015197 | -0.001702 | -10.07% | 0.016767 | 0.016905 | 0.014051 | 10,186,209.00 |
| Mar 13 2024 | 0.016899 | 0.000271 | 1.63% | 0.01671 | 0.019 | 0.016529 | 11,635,199.00 |
| Mar 12 2024 | 0.016628 | -0.001851 | -10.02% | 0.018658 | 0.019529 | 0.016307 | 10,330,864.00 |
| Mar 11 2024 | 0.018479 | 0.001111 | 6.40% | 0.01743 | 0.019221 | 0.016863 | 16,555,131.00 |
| Mar 10 2024 | 0.017368 | 0.001144 | 7.05% | 0.01626 | 0.0202 | 0.015751 | 12,637,713.00 |
| Mar 09 2024 | 0.016224 | 0.000896 | 5.85% | 0.015463 | 0.018 | 0.015288 | 11,554,397.00 |
| Mar 08 2024 | 0.015328 | -0.001865 | -10.85% | 0.017155 | 0.018977 | 0.014683 | 11,433,385.00 |
