SAKEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.001746 | 0.00003 | 1.75% | 0.00172 | 0.001746 | 0.001714 | 6,809,292.00 |
May 30 2024 | 0.001716 | -0.00003 | -1.72% | 0.00175 | 0.00175 | 0.001703 | 6,684,512.00 |
May 29 2024 | 0.001746 | -0.00000800 | -0.46% | 0.001757 | 0.001765 | 0.001742 | 7,606,440.00 |
May 28 2024 | 0.001754 | -0.000147 | -7.73% | 0.0019 | 0.001902 | 0.001731 | 6,616,543.00 |
May 27 2024 | 0.001902 | 0.00004 | 2.15% | 0.001856 | 0.001956 | 0.001855 | 5,390,790.00 |
May 26 2024 | 0.001861 | 0.000156 | 9.17% | 0.001705 | 0.0019 | 0.001704 | 6,437,968.00 |
May 25 2024 | 0.001705 | -0.00000200 | -0.12% | 0.001707 | 0.001712 | 0.001697 | 7,820,632.00 |
May 24 2024 | 0.001707 | 0.000092 | 5.70% | 0.001618 | 0.001727 | 0.001613 | 8,356,837.00 |
May 23 2024 | 0.001615 | 0.000013 | 0.81% | 0.001602 | 0.001787 | 0.001602 | 7,957,435.00 |
May 22 2024 | 0.001602 | 0.000012 | 0.75% | 0.001589 | 0.001637 | 0.001588 | 6,903,880.00 |
May 21 2024 | 0.00159 | 0.000051 | 3.31% | 0.001541 | 0.001611 | 0.001537 | 8,693,194.00 |
May 20 2024 | 0.001539 | 0.00000400 | 0.26% | 0.001535 | 0.001547 | 0.001533 | 9,022,645.00 |
May 19 2024 | 0.001535 | -0.00000400 | -0.26% | 0.00154 | 0.001543 | 0.001516 | 8,921,785.00 |
May 18 2024 | 0.001539 | 0.00000050 | 0.03% | 0.00154 | 0.001549 | 0.001538 | 8,767,333.00 |
May 17 2024 | 0.001538 | -0.00000200 | -0.13% | 0.001541 | 0.001544 | 0.001538 | 8,963,400.00 |
May 16 2024 | 0.00154 | 0.00000010 | 0.01% | 0.001541 | 0.001544 | 0.001536 | 8,640,593.00 |
May 15 2024 | 0.00154 | 0.00000900 | 0.59% | 0.001527 | 0.001545 | 0.001514 | 9,102,029.00 |
May 14 2024 | 0.001531 | -0.000029 | -1.86% | 0.001558 | 0.001605 | 0.001525 | 8,297,197.00 |
May 13 2024 | 0.00156 | 0.000172 | 12.35% | 0.001391 | 0.001596 | 0.001384 | 8,769,044.00 |
May 12 2024 | 0.001389 | -0.000223 | -13.83% | 0.001585 | 0.001588 | 0.001347 | 10,235,793.00 |
May 11 2024 | 0.001612 | -0.00000300 | -0.19% | 0.001615 | 0.001617 | 0.001582 | 5,888,939.00 |
May 10 2024 | 0.001615 | -0.000016 | -0.98% | 0.001634 | 0.001637 | 0.0016 | 8,061,191.00 |
May 09 2024 | 0.001631 | 0.000065 | 4.15% | 0.001563 | 0.001722 | 0.001539 | 8,904,746.00 |
May 08 2024 | 0.001566 | -0.000043 | -2.67% | 0.001616 | 0.001633 | 0.001528 | 5,221,828.00 |
May 07 2024 | 0.001609 | -0.000236 | -12.79% | 0.001847 | 0.00185 | 0.001506 | 8,436,204.00 |
May 06 2024 | 0.001845 | 0.000016 | 0.87% | 0.001833 | 0.001849 | 0.00182 | 7,135,253.00 |
May 05 2024 | 0.00183 | 0.000051 | 2.87% | 0.001779 | 0.001903 | 0.001776 | 5,712,302.00 |
May 04 2024 | 0.001779 | 0.000025 | 1.43% | 0.00176 | 0.001903 | 0.00175 | 7,359,339.00 |
May 03 2024 | 0.001754 | 0.000064 | 3.79% | 0.001692 | 0.001776 | 0.001671 | 7,997,941.00 |
May 02 2024 | 0.00169 | 0.00000700 | 0.42% | 0.001684 | 0.0017 | 0.001678 | 6,408,992.00 |
May 01 2024 | 0.001682 | -0.000018 | -1.06% | 0.001702 | 0.001708 | 0.001679 | 7,879,673.00 |
Apr 30 2024 | 0.001701 | -0.00008 | -4.49% | 0.001778 | 0.001781 | 0.001691 | 8,185,447.00 |
Apr 29 2024 | 0.001781 | -0.000147 | -7.63% | 0.001928 | 0.001928 | 0.001701 | 7,782,681.00 |
Apr 28 2024 | 0.001928 | -0.00000400 | -0.21% | 0.001932 | 0.001939 | 0.00192 | 6,905,002.00 |
Apr 27 2024 | 0.001932 | 0.000046 | 2.44% | 0.001884 | 0.002222 | 0.001878 | 7,852,559.00 |
Apr 26 2024 | 0.001886 | 0.000052 | 2.84% | 0.001833 | 0.001888 | 0.001833 | 5,537,894.00 |
Apr 25 2024 | 0.001834 | 0.00000700 | 0.38% | 0.001826 | 0.001835 | 0.00182 | 3,177,225.00 |
Apr 24 2024 | 0.001827 | 0.000018 | 1.00% | 0.001809 | 0.00227 | 0.001806 | 7,599,639.00 |
Apr 23 2024 | 0.001809 | -0.00000500 | -0.28% | 0.001803 | 0.001824 | 0.001791 | 6,452,362.00 |
Apr 22 2024 | 0.001814 | -0.000017 | -0.93% | 0.00183 | 0.001834 | 0.001813 | 6,656,672.00 |
Apr 21 2024 | 0.00183 | -0.000032 | -1.72% | 0.001848 | 0.001881 | 0.001825 | 7,127,712.00 |
Apr 20 2024 | 0.001862 | 0.000043 | 2.36% | 0.001817 | 0.002426 | 0.001648 | 9,255,334.00 |
Apr 19 2024 | 0.001819 | 0.00000900 | 0.50% | 0.001813 | 0.001825 | 0.001806 | 7,069,475.00 |
Apr 18 2024 | 0.001811 | 0.00000600 | 0.33% | 0.001804 | 0.001905 | 0.001756 | 8,212,918.00 |
Apr 17 2024 | 0.001804 | 0.000039 | 2.21% | 0.001767 | 0.001905 | 0.001764 | 5,479,809.00 |
Apr 16 2024 | 0.001766 | -0.00000300 | -0.17% | 0.001769 | 0.00177 | 0.001761 | 7,657,592.00 |
Apr 15 2024 | 0.001769 | 0.000027 | 1.55% | 0.001742 | 0.002134 | 0.001733 | 7,931,103.00 |
Apr 14 2024 | 0.001742 | -0.00000300 | -0.17% | 0.001745 | 0.00175 | 0.001715 | 7,533,106.00 |
Apr 13 2024 | 0.001745 | -0.000107 | -5.78% | 0.001852 | 0.001854 | 0.001713 | 6,573,935.00 |
Apr 12 2024 | 0.001852 | -0.00003 | -1.59% | 0.001868 | 0.001909 | 0.001824 | 6,500,576.00 |
Apr 11 2024 | 0.001882 | 0.00000400 | 0.21% | 0.001877 | 0.001958 | 0.001861 | 7,217,653.00 |
Apr 10 2024 | 0.001878 | -0.00000500 | -0.27% | 0.001882 | 0.002262 | 0.001732 | 7,205,577.00 |
Apr 09 2024 | 0.001883 | 0.000111 | 6.25% | 0.001772 | 0.001955 | 0.00177 | 7,686,968.00 |
Apr 08 2024 | 0.001772 | -0.000016 | -0.89% | 0.001788 | 0.001791 | 0.001701 | 5,853,574.00 |
Apr 07 2024 | 0.001788 | -0.00000400 | -0.22% | 0.001795 | 0.001798 | 0.001701 | 8,862,317.00 |
Apr 06 2024 | 0.001792 | -0.000102 | -5.38% | 0.001893 | 0.001906 | 0.001745 | 7,613,448.00 |
Apr 05 2024 | 0.001895 | 0.000031 | 1.66% | 0.001864 | 0.001902 | 0.001863 | 7,865,856.00 |
Apr 04 2024 | 0.001864 | 0.00000900 | 0.49% | 0.001858 | 0.001889 | 0.001854 | 7,995,783.00 |
Apr 03 2024 | 0.001855 | -0.00000600 | -0.32% | 0.00186 | 0.001869 | 0.001846 | 8,085,487.00 |
Apr 02 2024 | 0.001861 | -0.000033 | -1.74% | 0.001897 | 0.001914 | 0.001803 | 8,260,489.00 |
Apr 01 2024 | 0.001894 | -0.000062 | -3.17% | 0.001957 | 0.00197 | 0.001873 | 8,373,952.00 |
Mar 31 2024 | 0.001957 | -0.00012 | -5.78% | 0.002072 | 0.002074 | 0.001861 | 6,288,509.00 |
Mar 30 2024 | 0.002076 | 0.000018 | 0.87% | 0.002057 | 0.002158 | 0.00191 | 7,352,882.00 |
Mar 29 2024 | 0.002059 | -0.000032 | -1.53% | 0.002091 | 0.002099 | 0.00202 | 9,254,072.00 |
Mar 28 2024 | 0.002091 | -0.000034 | -1.60% | 0.002126 | 0.002143 | 0.002086 | 9,781,615.00 |
Mar 27 2024 | 0.002125 | -0.000238 | -10.07% | 0.002347 | 0.002347 | 0.002107 | 8,341,291.00 |
Mar 26 2024 | 0.002363 | 0.000029 | 1.24% | 0.002333 | 0.002595 | 0.002326 | 8,351,976.00 |
Mar 25 2024 | 0.002334 | 0.000131 | 5.96% | 0.002204 | 0.002376 | 0.002195 | 10,206,566.00 |
Mar 24 2024 | 0.002203 | 0.000154 | 7.53% | 0.002047 | 0.0023 | 0.001984 | 12,190,590.00 |
Mar 23 2024 | 0.002048 | -0.000052 | -2.48% | 0.0021 | 0.002231 | 0.001947 | 6,657,287.00 |
Mar 22 2024 | 0.0021 | 0.00007 | 3.45% | 0.002033 | 0.002143 | 0.002016 | 9,466,203.00 |
Mar 21 2024 | 0.00203 | 0.000011 | 0.54% | 0.002018 | 0.002083 | 0.001998 | 11,504,191.00 |
Mar 20 2024 | 0.002018 | -0.00000400 | -0.20% | 0.002019 | 0.002032 | 0.002003 | 12,263,990.00 |
Mar 19 2024 | 0.002022 | -0.000064 | -3.07% | 0.002087 | 0.002093 | 0.002007 | 12,076,397.00 |
Mar 18 2024 | 0.002086 | -0.00000900 | -0.43% | 0.002093 | 0.002111 | 0.00208 | 11,374,679.00 |
Mar 17 2024 | 0.002095 | 0.000114 | 5.76% | 0.002002 | 0.002097 | 0.001994 | 10,924,848.00 |
Mar 16 2024 | 0.001981 | -0.000023 | -1.15% | 0.002002 | 0.002052 | 0.001935 | 12,687,796.00 |
Mar 15 2024 | 0.002004 | -0.000159 | -7.35% | 0.002161 | 0.002233 | 0.001994 | 10,102,540.00 |
Mar 14 2024 | 0.002163 | -0.000139 | -6.04% | 0.002302 | 0.002655 | 0.002147 | 11,201,390.00 |
Mar 13 2024 | 0.002302 | 0.00024 | 11.62% | 0.002061 | 0.002337 | 0.002047 | 11,442,025.00 |
Mar 12 2024 | 0.002062 | -0.000018 | -0.87% | 0.00208 | 0.00209 | 0.002008 | 12,231,999.00 |
Mar 11 2024 | 0.00208 | -0.00004 | -1.89% | 0.002117 | 0.002138 | 0.002047 | 11,647,985.00 |
Mar 10 2024 | 0.002121 | -0.000115 | -5.14% | 0.002234 | 0.002287 | 0.002015 | 11,295,148.00 |
Mar 09 2024 | 0.002236 | 0.000105 | 4.90% | 0.002129 | 0.002305 | 0.002103 | 11,033,057.00 |
Mar 08 2024 | 0.002131 | 0.000125 | 6.23% | 0.001999 | 0.002169 | 0.00184 | 12,853,250.00 |
Mar 07 2024 | 0.002006 | 0.000025 | 1.26% | 0.001979 | 0.0022 | 0.001964 | 11,825,329.00 |
Mar 06 2024 | 0.001981 | -0.000312 | -13.60% | 0.002295 | 0.002342 | 0.001931 | 11,041,222.00 |
Mar 05 2024 | 0.002294 | 0.000256 | 12.59% | 0.002031 | 0.002365 | 0.002 | 9,700,171.00 |
Mar 04 2024 | 0.002037 | -0.00000500 | -0.24% | 0.002042 | 0.002046 | 0.002012 | 9,723,953.00 |
Mar 03 2024 | 0.002043 | -0.000044 | -2.11% | 0.002087 | 0.002088 | 0.002039 | 5,864,972.00 |
Mar 02 2024 | 0.002086 | 0.000022 | 1.07% | 0.002098 | 0.00211 | 0.002061 | 10,422,786.00 |