Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.SAMOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.015123 | 0.000805 | 5.62% | 0.014406 | 0.0169 | 0.0137 | 200,621,053.00 |
| May 31 2024 | 0.014318 | 0.000974 | 7.30% | 0.013343 | 0.0155 | 0.012587 | 237,446,023.00 |
| May 30 2024 | 0.013344 | -0.003198 | -19.33% | 0.016386 | 0.016386 | 0.012998 | 234,142,627.00 |
| May 29 2024 | 0.016542 | -0.004211 | -20.29% | 0.020284 | 0.020655 | 0.015001 | 457,473,756.00 |
| May 28 2024 | 0.020753 | 0.007703 | 59.03% | 0.013148 | 0.0209 | 0.012777 | 1,134,972,707.00 |
| May 27 2024 | 0.01305 | 0.000854 | 7.00% | 0.012192 | 0.0135 | 0.011251 | 244,545,276.00 |
| May 26 2024 | 0.012196 | -0.002205 | -15.31% | 0.0145 | 0.0145 | 0.011126 | 263,661,002.00 |
| May 25 2024 | 0.014401 | 0.004857 | 50.89% | 0.009597 | 0.016499 | 0.009597 | 1,302,239,745.00 |
| May 24 2024 | 0.009544 | 0.00083 | 9.52% | 0.008686 | 0.009999 | 0.008213 | 218,890,595.00 |
| May 23 2024 | 0.008714 | 0.000699 | 8.72% | 0.00848 | 0.008736 | 0.00793 | 57,315,546.00 |
| May 22 2024 | 0.008015 | 0.00 | 0.00% | 0.008015 | 0.008015 | 0.008015 | 0.00 |
| May 21 2024 | 0.008015 | -0.000227 | -2.75% | 0.008217 | 0.008361 | 0.007822 | 34,139,794.00 |
| May 20 2024 | 0.008242 | 0.000702 | 9.31% | 0.007533 | 0.0085 | 0.007453 | 32,423,639.00 |
| May 19 2024 | 0.00754 | -0.000502 | -6.24% | 0.008023 | 0.008092 | 0.0075 | 27,723,431.00 |
| May 18 2024 | 0.008042 | -0.000224 | -2.71% | 0.008311 | 0.008567 | 0.007951 | 36,082,212.00 |
| May 17 2024 | 0.008266 | 0.000105 | 1.29% | 0.00816 | 0.008577 | 0.007967 | 54,354,615.00 |
| May 16 2024 | 0.008161 | -0.000601 | -6.86% | 0.008783 | 0.0091 | 0.0081 | 61,520,716.00 |
| May 15 2024 | 0.008762 | 0.000335 | 3.98% | 0.008445 | 0.008909 | 0.007939 | 81,204,929.00 |
| May 14 2024 | 0.008427 | 0.000471 | 5.92% | 0.007973 | 0.009128 | 0.007879 | 98,225,653.00 |
| May 13 2024 | 0.007956 | 0.000632 | 8.63% | 0.007333 | 0.008979 | 0.007167 | 148,819,297.00 |
| May 12 2024 | 0.007324 | -0.000062 | -0.84% | 0.007384 | 0.007678 | 0.0072 | 33,045,430.00 |
| May 11 2024 | 0.007386 | 0.000056 | 0.76% | 0.007324 | 0.0079 | 0.007324 | 45,166,928.00 |
| May 10 2024 | 0.00733 | -0.000542 | -6.89% | 0.007879 | 0.00804 | 0.007306 | 46,618,442.00 |
| May 09 2024 | 0.007872 | 0.000157 | 2.03% | 0.007287 | 0.008059 | 0.007098 | 57,841,049.00 |
| May 08 2024 | 0.007715 | 0.00 | 0.00% | 0.007715 | 0.007715 | 0.007715 | 0.00 |
| May 07 2024 | 0.007715 | -0.000252 | -3.16% | 0.007954 | 0.008203 | 0.007698 | 42,046,298.00 |
| May 06 2024 | 0.007967 | -0.000079 | -0.98% | 0.00805 | 0.0086 | 0.007712 | 56,994,313.00 |
| May 05 2024 | 0.008046 | -0.00026 | -3.13% | 0.008301 | 0.008549 | 0.00791 | 79,528,065.00 |
| May 04 2024 | 0.008306 | 0.000295 | 3.68% | 0.008023 | 0.008682 | 0.00796 | 101,468,320.00 |
| May 03 2024 | 0.008011 | -0.000054 | -0.67% | 0.008038 | 0.008305 | 0.007588 | 56,524,384.00 |
| May 02 2024 | 0.008065 | 0.000294 | 3.78% | 0.007792 | 0.008466 | 0.00747 | 86,003,560.00 |
| May 01 2024 | 0.007771 | 0.000318 | 4.27% | 0.00747 | 0.0084 | 0.006759 | 120,035,089.00 |
| Apr 30 2024 | 0.007453 | -0.00043 | -5.45% | 0.007861 | 0.007935 | 0.006858 | 97,137,603.00 |
| Apr 29 2024 | 0.007883 | -0.000086 | -1.08% | 0.00795 | 0.00863 | 0.007372 | 123,888,117.00 |
| Apr 28 2024 | 0.007969 | -0.000838 | -9.52% | 0.008838 | 0.00911 | 0.007831 | 141,755,010.00 |
| Apr 27 2024 | 0.008807 | 0.001447 | 19.66% | 0.007344 | 0.009498 | 0.006773 | 428,597,338.00 |
| Apr 26 2024 | 0.00736 | -0.00087 | -10.57% | 0.008244 | 0.008317 | 0.007298 | 164,597,396.00 |
| Apr 25 2024 | 0.00823 | 0.001798 | 27.95% | 0.009689 | 0.0098 | 0.008 | 409,193,792.00 |
| Apr 24 2024 | 0.006432 | 0.00 | 0.00% | 0.006432 | 0.006432 | 0.006432 | 0.00 |
| Apr 23 2024 | 0.006432 | -0.00022 | -3.31% | 0.006678 | 0.006905 | 0.006202 | 183,779,318.00 |
| Apr 22 2024 | 0.006652 | -0.000092 | -1.36% | 0.006732 | 0.0073 | 0.0064 | 151,114,342.00 |
| Apr 21 2024 | 0.006744 | 0.000311 | 4.83% | 0.006443 | 0.007609 | 0.006436 | 143,445,871.00 |
| Apr 20 2024 | 0.006433 | 0.000311 | 5.08% | 0.00612 | 0.00671 | 0.006037 | 92,649,911.00 |
| Apr 19 2024 | 0.006122 | -0.000598 | -8.90% | 0.006722 | 0.006918 | 0.0061 | 100,812,185.00 |
| Apr 18 2024 | 0.00672 | -0.000296 | -4.22% | 0.007013 | 0.007541 | 0.006589 | 79,963,936.00 |
| Apr 17 2024 | 0.007016 | -0.000324 | -4.41% | 0.007308 | 0.007627 | 0.0068 | 63,433,874.00 |
| Apr 16 2024 | 0.00734 | -0.000404 | -5.22% | 0.007744 | 0.008763 | 0.00695 | 84,600,588.00 |
| Apr 15 2024 | 0.007744 | -0.000458 | -5.58% | 0.008202 | 0.008514 | 0.007514 | 42,043,413.00 |
| Apr 14 2024 | 0.008202 | 0.000636 | 8.41% | 0.007558 | 0.008307 | 0.007106 | 37,706,564.00 |
| Apr 13 2024 | 0.007566 | -0.001154 | -13.23% | 0.008672 | 0.008805 | 0.006712 | 46,581,680.00 |
| Apr 12 2024 | 0.00872 | -0.000812 | -8.52% | 0.009541 | 0.009643 | 0.008302 | 55,418,318.00 |
| Apr 11 2024 | 0.009532 | -0.00071 | -6.93% | 0.010242 | 0.0103 | 0.009525 | 23,694,668.00 |
| Apr 10 2024 | 0.010242 | -0.000296 | -2.81% | 0.010536 | 0.010679 | 0.009881 | 31,489,548.00 |
| Apr 09 2024 | 0.010538 | -0.00093 | -8.11% | 0.01147 | 0.011526 | 0.010462 | 38,611,432.00 |
| Apr 08 2024 | 0.011468 | 0.000484 | 4.41% | 0.011 | 0.012399 | 0.01022 | 63,295,317.00 |
| Apr 07 2024 | 0.010984 | 0.000034 | 0.31% | 0.01097 | 0.011449 | 0.010842 | 31,228,757.00 |
| Apr 06 2024 | 0.01095 | -0.000545 | -4.74% | 0.011479 | 0.01215 | 0.010202 | 85,133,202.00 |
| Apr 05 2024 | 0.011495 | 0.00023 | 2.04% | 0.01126 | 0.012175 | 0.010351 | 60,093,816.00 |
| Apr 04 2024 | 0.011265 | -0.000285 | -2.47% | 0.011551 | 0.011716 | 0.011105 | 20,445,146.00 |
| Apr 03 2024 | 0.01155 | -0.000465 | -3.87% | 0.012016 | 0.012265 | 0.011458 | 51,078,861.00 |
| Apr 02 2024 | 0.012015 | -0.001552 | -11.44% | 0.013592 | 0.013619 | 0.011219 | 54,637,295.00 |
| Apr 01 2024 | 0.013567 | -0.000713 | -4.99% | 0.014278 | 0.0149 | 0.013295 | 40,774,875.00 |
| Mar 31 2024 | 0.01428 | 0.000654 | 4.80% | 0.013591 | 0.01432 | 0.0133 | 22,875,499.00 |
| Mar 30 2024 | 0.013626 | 0.000053 | 0.39% | 0.013539 | 0.015374 | 0.013502 | 39,999,465.00 |
| Mar 29 2024 | 0.013573 | -0.000446 | -3.18% | 0.013983 | 0.013994 | 0.0134 | 16,348,800.00 |
| Mar 28 2024 | 0.014019 | 0.000094 | 0.68% | 0.013952 | 0.014287 | 0.013323 | 41,839,399.00 |
| Mar 27 2024 | 0.013925 | -0.001134 | -7.53% | 0.015055 | 0.015292 | 0.013503 | 35,583,162.00 |
| Mar 26 2024 | 0.015059 | -0.000537 | -3.44% | 0.015568 | 0.016272 | 0.014901 | 23,802,222.00 |
| Mar 25 2024 | 0.015596 | 0.00039 | 2.56% | 0.015295 | 0.016133 | 0.01485 | 23,738,891.00 |
| Mar 24 2024 | 0.015206 | 0.000806 | 5.60% | 0.014423 | 0.015373 | 0.013852 | 17,084,463.00 |
| Mar 23 2024 | 0.0144 | 0.00013 | 0.91% | 0.01432 | 0.0156 | 0.014029 | 24,203,102.00 |
| Mar 22 2024 | 0.01427 | -0.00000100 | -0.01% | 0.01427 | 0.014681 | 0.013677 | 35,473,238.00 |
| Mar 21 2024 | 0.014271 | -0.002254 | -13.64% | 0.016584 | 0.016857 | 0.01403 | 61,879,349.00 |
| Mar 20 2024 | 0.016525 | 0.001438 | 9.53% | 0.015094 | 0.0168 | 0.014 | 68,008,779.00 |
| Mar 19 2024 | 0.015087 | -0.003159 | -17.31% | 0.018205 | 0.018233 | 0.01468 | 91,403,269.00 |
| Mar 18 2024 | 0.018246 | -0.002754 | -13.11% | 0.020946 | 0.021043 | 0.018031 | 64,471,874.00 |
| Mar 17 2024 | 0.021 | 0.00303 | 16.86% | 0.018089 | 0.021489 | 0.017041 | 120,374,369.00 |
| Mar 16 2024 | 0.01797 | 0.00007 | 0.39% | 0.017907 | 0.025243 | 0.017031 | 269,736,701.00 |
| Mar 15 2024 | 0.0179 | 0.000383 | 2.19% | 0.018228 | 0.021069 | 0.01452 | 157,523,469.00 |
| Mar 14 2024 | 0.017517 | 0.00 | 0.00% | 0.017517 | 0.017517 | 0.017517 | 0.00 |
| Mar 13 2024 | 0.017517 | 0.001191 | 7.30% | 0.016351 | 0.01781 | 0.015617 | 50,923,130.00 |
| Mar 12 2024 | 0.016326 | -0.000818 | -4.77% | 0.01708 | 0.0182 | 0.015873 | 45,037,293.00 |
| Mar 11 2024 | 0.017144 | 0.000158 | 0.93% | 0.016986 | 0.017468 | 0.016091 | 54,379,073.00 |
| Mar 10 2024 | 0.016986 | -0.000694 | -3.93% | 0.017362 | 0.018269 | 0.016657 | 52,472,818.00 |
| Mar 09 2024 | 0.01768 | 0.00 | 0.00% | 0.01768 | 0.01768 | 0.01768 | 0.00 |
| Mar 08 2024 | 0.01768 | 0.002282 | 14.82% | 0.015398 | 0.0193 | 0.015001 | 136,969,746.00 |
| Mar 07 2024 | 0.015398 | -0.002982 | -16.22% | 0.018417 | 0.018643 | 0.015139 | 104,373,740.00 |
| Mar 06 2024 | 0.01838 | 0.000343 | 1.90% | 0.018039 | 0.02125 | 0.015773 | 82,476,057.00 |
| Mar 05 2024 | 0.018037 | -0.00375 | -17.21% | 0.02148 | 0.02397 | 0.01486 | 246,205,362.00 |
| Mar 04 2024 | 0.021787 | 0.007218 | 49.54% | 0.014516 | 0.024958 | 0.014254 | 519,822,168.00 |
| Mar 03 2024 | 0.014569 | 0.000904 | 6.62% | 0.013584 | 0.0155 | 0.012503 | 81,082,289.00 |
| Mar 02 2024 | 0.013665 | -0.001227 | -8.24% | 0.014844 | 0.015136 | 0.013096 | 117,533,406.00 |
