Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SENSOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.0617 | -0.00162 | -2.56% | 0.06348 | 0.06463 | 0.06024 | 232,476.00 |
| Jun 01 2024 | 0.06332 | -0.00036 | -0.57% | 0.06368 | 0.06463 | 0.06219 | 218,354.00 |
| May 31 2024 | 0.06368 | -0.00213 | -3.24% | 0.06544 | 0.06635 | 0.06161 | 251,314.00 |
| May 30 2024 | 0.06581 | 0.00404 | 6.54% | 0.06167 | 0.06753 | 0.05914 | 250,831.00 |
| May 29 2024 | 0.06177 | 0.00079 | 1.30% | 0.061 | 0.06293 | 0.0609 | 229,860.00 |
| May 28 2024 | 0.06098 | -0.00247 | -3.89% | 0.06338 | 0.06354 | 0.05761 | 264,976.00 |
| May 27 2024 | 0.06345 | 0.00074 | 1.18% | 0.06289 | 0.0654 | 0.06127 | 248,349.00 |
| May 26 2024 | 0.06271 | 0.00029 | 0.46% | 0.06226 | 0.06505 | 0.06185 | 224,919.00 |
| May 25 2024 | 0.06242 | 0.00043 | 0.69% | 0.06207 | 0.06546 | 0.06156 | 215,265.00 |
| May 24 2024 | 0.06199 | -0.00104 | -1.65% | 0.06304 | 0.06473 | 0.0615 | 236,395.00 |
| May 23 2024 | 0.06303 | -0.00142 | -2.20% | 0.06454 | 0.07093 | 0.06233 | 249,794.00 |
| May 22 2024 | 0.06445 | 0.00125 | 1.98% | 0.06305 | 0.06717 | 0.06223 | 237,504.00 |
| May 21 2024 | 0.0632 | -0.00015 | -0.24% | 0.06369 | 0.07033 | 0.06298 | 243,185.00 |
| May 20 2024 | 0.06335 | 0.00221 | 3.61% | 0.06126 | 0.06434 | 0.06041 | 233,970.00 |
| May 19 2024 | 0.06114 | -0.00199 | -3.15% | 0.06333 | 0.06436 | 0.05994 | 246,172.00 |
| May 18 2024 | 0.06313 | -0.00198 | -3.04% | 0.06537 | 0.06629 | 0.06276 | 207,095.00 |
| May 17 2024 | 0.06511 | 0.0011 | 1.72% | 0.06402 | 0.06635 | 0.0627 | 237,958.00 |
| May 16 2024 | 0.06401 | 0.00253 | 4.12% | 0.06201 | 0.06633 | 0.06191 | 198,792.00 |
| May 15 2024 | 0.06148 | 0.0004 | 0.65% | 0.0612 | 0.06495 | 0.06026 | 155,566.00 |
| May 14 2024 | 0.06108 | 0.00162 | 2.72% | 0.05968 | 0.06651 | 0.056 | 194,115.00 |
| May 13 2024 | 0.05946 | -0.00694 | -10.45% | 0.0665 | 0.06677 | 0.05755 | 141,598.00 |
| May 12 2024 | 0.0664 | 0.00018 | 0.27% | 0.06687 | 0.06823 | 0.066 | 206,539.00 |
| May 11 2024 | 0.06622 | -0.00299 | -4.32% | 0.0693 | 0.06944 | 0.06578 | 215,749.00 |
| May 10 2024 | 0.06921 | 0.00308 | 4.66% | 0.06636 | 0.0704 | 0.06582 | 175,434.00 |
| May 09 2024 | 0.06613 | -0.00053 | -0.80% | 0.06667 | 0.080 | 0.06427 | 243,948.00 |
| May 08 2024 | 0.06666 | -0.00012 | -0.18% | 0.06689 | 0.07017 | 0.06344 | 229,723.00 |
| May 07 2024 | 0.06678 | -0.00051 | -0.76% | 0.06726 | 0.0691 | 0.06508 | 238,043.00 |
| May 06 2024 | 0.06729 | 0.00073 | 1.10% | 0.0666 | 0.06778 | 0.06593 | 227,330.00 |
| May 05 2024 | 0.06656 | -0.00016 | -0.24% | 0.06683 | 0.07185 | 0.06583 | 295,571.00 |
| May 04 2024 | 0.06672 | -0.0035 | -4.98% | 0.07004 | 0.09044 | 0.06529 | 238,768.00 |
| May 03 2024 | 0.07022 | 0.00089 | 1.28% | 0.06919 | 0.07145 | 0.06749 | 100,676.00 |
| May 02 2024 | 0.06933 | 0.00125 | 1.84% | 0.06804 | 0.080 | 0.0655 | 134,478.00 |
| May 01 2024 | 0.06808 | 0.00329 | 5.08% | 0.06489 | 0.07062 | 0.06268 | 189,773.00 |
| Apr 30 2024 | 0.06479 | -0.00226 | -3.37% | 0.06704 | 0.0686 | 0.06232 | 227,077.00 |
| Apr 29 2024 | 0.06705 | -0.0018 | -2.61% | 0.06981 | 0.07063 | 0.06402 | 267,307.00 |
| Apr 28 2024 | 0.06885 | -0.01087 | -13.64% | 0.07966 | 0.085 | 0.0688 | 206,156.00 |
| Apr 27 2024 | 0.07972 | 0.00025 | 0.31% | 0.0793 | 0.082 | 0.07575 | 164,747.00 |
| Apr 26 2024 | 0.07947 | 0.00138 | 1.77% | 0.07827 | 0.07999 | 0.07601 | 169,730.00 |
| Apr 25 2024 | 0.07809 | -0.00012 | -0.15% | 0.07777 | 0.07883 | 0.07352 | 132,925.00 |
| Apr 24 2024 | 0.07821 | 0.00277 | 3.67% | 0.07564 | 0.08142 | 0.06906 | 138,587.00 |
| Apr 23 2024 | 0.07544 | -0.00394 | -4.96% | 0.07937 | 0.08019 | 0.07274 | 175,536.00 |
| Apr 22 2024 | 0.07938 | 0.00498 | 6.69% | 0.07432 | 0.08528 | 0.07156 | 222,484.00 |
| Apr 21 2024 | 0.0744 | -0.00672 | -8.28% | 0.08394 | 0.088 | 0.0733 | 172,233.00 |
| Apr 20 2024 | 0.08112 | 0.01152 | 16.55% | 0.0694 | 0.08628 | 0.06898 | 113,594.00 |
| Apr 19 2024 | 0.0696 | -0.00093 | -1.32% | 0.07013 | 0.07738 | 0.06111 | 144,645.00 |
| Apr 18 2024 | 0.07053 | 0.0041 | 6.17% | 0.06621 | 0.0715 | 0.06173 | 173,249.00 |
| Apr 17 2024 | 0.06643 | -0.00184 | -2.70% | 0.06798 | 0.07848 | 0.06567 | 223,460.00 |
| Apr 16 2024 | 0.06827 | -0.00118 | -1.70% | 0.06594 | 0.0707 | 0.0652 | 148,007.00 |
| Apr 15 2024 | 0.06945 | -0.00565 | -7.52% | 0.07597 | 0.07597 | 0.06487 | 73,475.00 |
| Apr 14 2024 | 0.0751 | 0.00225 | 3.09% | 0.07323 | 0.07692 | 0.06786 | 163,834.00 |
| Apr 13 2024 | 0.07285 | -0.00772 | -9.58% | 0.07578 | 0.08347 | 0.06602 | 206,527.00 |
| Apr 12 2024 | 0.08057 | -0.00436 | -5.13% | 0.0847 | 0.0909 | 0.07551 | 188,933.00 |
| Apr 11 2024 | 0.08493 | -0.00265 | -3.03% | 0.08722 | 0.0889 | 0.0834 | 182,180.00 |
| Apr 10 2024 | 0.08758 | 0.0007 | 0.81% | 0.08712 | 0.09735 | 0.08618 | 141,897.00 |
| Apr 09 2024 | 0.08688 | -0.00402 | -4.42% | 0.0896 | 0.09327 | 0.08501 | 130,274.00 |
| Apr 08 2024 | 0.0909 | 0.0002 | 0.22% | 0.09068 | 0.09691 | 0.08775 | 143,054.00 |
| Apr 07 2024 | 0.0907 | 0.0006 | 0.67% | 0.08969 | 0.09491 | 0.08876 | 177,412.00 |
| Apr 06 2024 | 0.0901 | -0.00209 | -2.27% | 0.09212 | 0.09452 | 0.08774 | 297,996.00 |
| Apr 05 2024 | 0.09219 | -0.00438 | -4.54% | 0.09492 | 0.10599 | 0.09168 | 247,003.00 |
| Apr 04 2024 | 0.09657 | 0.00308 | 3.29% | 0.09312 | 0.1034 | 0.09101 | 134,753.00 |
| Apr 03 2024 | 0.09349 | 0.00071 | 0.77% | 0.0927 | 0.09927 | 0.09243 | 142,299.00 |
| Apr 02 2024 | 0.09278 | -0.00848 | -8.37% | 0.09972 | 0.11198 | 0.09244 | 262,279.00 |
| Apr 01 2024 | 0.10126 | -0.0031 | -2.97% | 0.10774 | 0.11023 | 0.0964 | 175,403.00 |
| Mar 31 2024 | 0.10436 | 0.00212 | 2.07% | 0.10204 | 0.10885 | 0.09801 | 147,083.00 |
| Mar 30 2024 | 0.10224 | -0.00763 | -6.94% | 0.10957 | 0.114 | 0.10101 | 170,062.00 |
| Mar 29 2024 | 0.10987 | 0.00319 | 2.99% | 0.10571 | 0.13165 | 0.10354 | 268,791.00 |
| Mar 28 2024 | 0.10668 | 0.00441 | 4.31% | 0.10092 | 0.10893 | 0.094 | 331,791.00 |
| Mar 27 2024 | 0.10227 | 0.00137 | 1.36% | 0.10559 | 0.11827 | 0.094 | 478,548.00 |
| Mar 26 2024 | 0.1009 | -0.01861 | -15.57% | 0.12048 | 0.12189 | 0.09868 | 349,624.00 |
| Mar 25 2024 | 0.11951 | -0.00732 | -5.77% | 0.12687 | 0.12845 | 0.11375 | 261,328.00 |
| Mar 24 2024 | 0.12683 | 0.00229 | 1.84% | 0.12492 | 0.13502 | 0.120 | 219,351.00 |
| Mar 23 2024 | 0.12454 | 0.01286 | 11.52% | 0.11327 | 0.13638 | 0.10871 | 287,374.00 |
| Mar 22 2024 | 0.11168 | 0.00365 | 3.38% | 0.106 | 0.11194 | 0.09886 | 290,508.00 |
| Mar 21 2024 | 0.10803 | -0.00407 | -3.63% | 0.11125 | 0.11175 | 0.09787 | 324,204.00 |
| Mar 20 2024 | 0.1121 | 0.01931 | 20.81% | 0.09253 | 0.11382 | 0.08821 | 353,834.00 |
| Mar 19 2024 | 0.09279 | -0.00923 | -9.05% | 0.10233 | 0.1063 | 0.09025 | 323,984.00 |
| Mar 18 2024 | 0.10202 | -0.01237 | -10.81% | 0.11396 | 0.11441 | 0.09983 | 263,709.00 |
| Mar 17 2024 | 0.11439 | 0.00309 | 2.78% | 0.11133 | 0.1194 | 0.10922 | 247,960.00 |
| Mar 16 2024 | 0.1113 | -0.01426 | -11.36% | 0.12552 | 0.1281 | 0.11111 | 234,434.00 |
| Mar 15 2024 | 0.12556 | 0.01085 | 9.46% | 0.11413 | 0.13127 | 0.10922 | 319,202.00 |
| Mar 14 2024 | 0.11471 | -0.01186 | -9.37% | 0.12556 | 0.12607 | 0.10976 | 247,453.00 |
| Mar 13 2024 | 0.12657 | -0.01027 | -7.51% | 0.13738 | 0.14655 | 0.12493 | 257,706.00 |
| Mar 12 2024 | 0.13684 | 0.02131 | 18.45% | 0.11548 | 0.13911 | 0.11199 | 329,777.00 |
| Mar 11 2024 | 0.11553 | -0.00523 | -4.33% | 0.12118 | 0.13209 | 0.11083 | 284,447.00 |
| Mar 10 2024 | 0.12076 | -0.01432 | -10.60% | 0.13254 | 0.160 | 0.11235 | 344,911.00 |
| Mar 09 2024 | 0.13508 | 0.04739 | 54.04% | 0.08837 | 0.171 | 0.08632 | 439,965.00 |
| Mar 08 2024 | 0.08769 | 0.0052 | 6.30% | 0.08237 | 0.08896 | 0.08051 | 366,328.00 |
| Mar 07 2024 | 0.08249 | -0.00402 | -4.65% | 0.08662 | 0.08739 | 0.0802 | 394,625.00 |
| Mar 06 2024 | 0.08651 | 0.00496 | 6.08% | 0.08302 | 0.08721 | 0.07955 | 323,075.00 |
| Mar 05 2024 | 0.08155 | -0.00069 | -0.84% | 0.08319 | 0.095 | 0.07457 | 433,742.00 |
