SAITO Historical Data - SAITOUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
SAITO (Cryptocurrency:SAITOUSD)
SAITO (Cryptocurrency:SAITOUSD) Historical

SAITO (SAITOUSD)

0.006487

0.000123

( 1.93% )

Updated: 08:21:06

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-9.019E-5	-1.37127096856	0.00657711	0.00683014	0.00624739	6.12393682	CX
4	-0.00104473	-13.8711968825	0.00753165	0.00910976	0.00624739	11.03243089	CX
12	-0.00159563	-19.7416656872	0.00808255	0.01143275	0.00624739	17.46848897	CX
26	-0.00203995	-23.9237844602	0.00852687	0.01370211	0.00624739	10.34874691	CX
52	-0.00574994	-46.9886882746	0.01223686	0.01370211	0.00624739	6.0879949	CX
156	2.801E-5	0.433664503763	0.00645891	0.11345289	0.00557993	7.65623866	CX
260	2.801E-5	0.433664503763	0.00645891	0.11345289	0.00557993	7.65623866	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715212200	0.00636183	-0.000127	-1.96	0.00647663	0.00653062	0.00632024	3
1715125800	0.00648908	-4.7E-5	-0.72	0.00653564	0.00672801	0.00646769	2
1715039400	0.00653618	-0.000111	-1.67	0.00636735	0.00683014	0.00624739	2
1714953000	0.00664751	4.0E-5	0.61	0.00660598	0.00675214	0.00652075	0
1714866600	0.00660776	-6.9E-5	-1.03	0.00666856	0.00672969	0.00656453	2
1714780200	0.00667645	0.00030895	4.85	0.00636735	0.00670834	0.00624739	9
1714693800	0.0063675	-0.000217	-3.30	0.00657711	0.00665762	0.00634403	22
1714607400	0.00658462	-0.000123	-1.83	0.00668499	0.00671631	0.00633192	10
1714521000	0.0067081	-0.000205	-2.97	0.00689833	0.00698509	0.00641911	13
1714434600	0.00691295	-0.000108	-1.54	0.00879851	0.00884378	0.00671174	6
1714348200	0.00702071	-7.0E-6	-0.10	0.00702771	0.00718349	0.00698376	3
1714261800	0.00702749	5.1E-5	0.73	0.00698353	0.00724873	0.00688619	7
1714175400	0.00697635	-0.000601	-7.93	0.00757252	0.00757588	0.0069214	2
1714089000	0.00757747	0.00052395	7.43	0.00706405	0.00758505	0.00685163	7
1714002600	0.00705352	-0.000865	-10.92	0.00792707	0.00809975	0.00692205	43
1713916200	0.00791896	-0.000884	-10.04	0.00879936	0.00890749	0.00781684	39
1713829800	0.00880302	-7.4E-5	-0.83	0.00879851	0.0090912	0.00870094	9
1713743400	0.00887673	-0.000137	-1.52	0.00900808	0.00910976	0.00882889	7
1713657000	0.00901363	0.00017676	2.00	0.00879851	0.00904978	0.00870094	4
1713570600	0.00883687	0.00083219	10.40	0.00792964	0.00899481	0.00757986	28
1713484200	0.00800468	0.00010082	1.28	0.00786227	0.00810366	0.00777764	6
1713397800	0.00790386	-0.000149	-1.85	0.00804663	0.00812	0.00769467	9
1713311400	0.00805242	-0.000105	-1.29	0.00814476	0.00824815	0.00786416	5
1713225000	0.00815747	-0.00022	-2.63	0.00834196	0.00860664	0.00804953	6
1713138600	0.00837736	0.00044298	5.58	0.00788101	0.00843595	0.00762955	10
1713052200	0.00793438	-7.7E-5	-0.96	0.00797434	0.00888614	0.00749007	21
1712965800	0.00801122	-0.000476	-5.61	0.00847905	0.00859731	0.00760949	6
1712879400	0.00848756	0.00094719	12.56	0.00753165	0.00857991	0.00746365	15
1712793000	0.00754037	-0.000741	-8.95	0.00827286	0.00837131	0.00737396	41
1712706600	0.00828173	-0.000584	-6.59	0.00887544	0.00891098	0.00822422	12
1712620200	0.00886605	0.00019348	2.23	0.00786012	0.00897977	0.00760043	7
1712533800	0.00867257	0.00093866	12.14	0.0077159	0.00871129	0.00769708	22
1712447400	0.00773391	1.9E-5	0.25	0.00768827	0.00784027	0.00766243	1
1712361000	0.00771485	-0.000139	-1.77	0.00786012	0.00791673	0.00760043	12
1712274600	0.00785344	8.9E-5	1.15	0.00773402	0.00812673	0.00761761	13
1712188200	0.00776454	-0.000233	-2.91	0.00801935	0.00824973	0.00773436	14
1712101800	0.00799766	-0.000543	-6.36	0.00852026	0.00852026	0.0078875	4
1712015400	0.00854089	-0.000201	-2.30	0.0087472	0.008807	0.0083823	3
1711929000	0.008742	0.00063857	7.88	0.00810401	0.00876801	0.00804057	28
1711842600	0.00810343	-0.000124	-1.51	0.0082166	0.00847649	0.00804965	15
1711756200	0.00822694	-0.000256	-3.02	0.00847801	0.00852461	0.00812901	6
1711669800	0.00848284	0.0001672	2.01	0.00833042	0.00851245	0.00818327	10
1711583400	0.00831564	-0.000364	-4.19	0.00868131	0.00877542	0.00827511	9
1711497000	0.00867925	-0.000273	-3.05	0.00895642	0.00911519	0.00861333	8
1711410600	0.0089524	7.1E-5	0.80	0.00960948	0.00982092	0.00872009	12
1711324200	0.00888168	0.00012675	1.45	0.00873384	0.00901435	0.00864593	12
1711237800	0.00875493	-0.000202	-2.26	0.00898843	0.0090674	0.00875493	7
1711151400	0.00895673	-0.000612	-6.40	0.00957871	0.00970077	0.00872739	9
1711065000	0.0095692	-6.8E-5	-0.71	0.00960948	0.00982092	0.00934764	0
1710978600	0.00963742	0.00100638	11.66	0.00859359	0.00968061	0.00833677	3
1710892200	0.00863104	-0.000921	-9.64	0.00953518	0.00958201	0.0085816	7
1710805800	0.00955166	-0.000296	-3.01	0.01108	0.0111313	0.00939646	6
1710719400	0.00984781	9.7E-5	0.99	0.00983133	0.01000436	0.00948287	14
1710633000	0.0097504	-0.000538	-5.23	0.01030372	0.01036321	0.00964583	15
1710546600	0.0102886	-0.000277	-2.62	0.01108	0.0111313	0.00987181	31
1710460200	0.01056575	-0.000172	-1.60	0.01072624	0.01097049	0.01016286	15
1710373800	0.01073774	-0.00011	-1.01	0.01085688	0.01100846	0.01056439	9
1710287400	0.01084751	-0.000222	-2.01	0.01108	0.0111313	0.01059635	10
1710201000	0.01106988	0.00026867	2.49	0.01062938	0.01113984	0.01051565	32
1710114600	0.01080121	-9.0E-5	-0.83	0.0108723	0.01103142	0.0105779	0
1710028200	0.01089092	-0.000165	-1.49	0.01105379	0.01111547	0.01086032	10
1709941800	0.01105623	0.00016066	1.47	0.01092679	0.01143275	0.01076328	30
1709855400	0.01089557	0.00029591	2.79	0.01062938	0.01117855	0.01051544	20
1709769000	0.01059966	0.00027627	2.68	0.01032347	0.01092016	0.01013216	25
1709682600	0.01032339	-0.000136	-1.30	0.01046534	0.01074084	0.00927841	52
1709596200	0.01045932	0.0001489	1.44	0.00977857	0.01052601	0.00975309	15
1709509800	0.01031042	0.00031781	3.18	0.00998859	0.01035244	0.00981467	69
1709423400	0.00999261	-6.6E-5	-0.66	0.01005622	0.01013736	0.0098976	74
1709337000	0.01005869	0.00036133	3.73	0.0096608	0.01011336	0.0096608	22
1709250600	0.00969736	-4.0E-5	-0.41	0.00977857	0.01017441	0.00956116	24
1709164200	0.00973693	0.00023975	2.52	0.00950729	0.01003973	0.00928046	23
1709077800	0.00949718	0.00015813	1.69	0.00934467	0.00977999	0.00931497	24
1708991400	0.00933905	0.00015441	1.68	0.00912139	0.00938412	0.00866628	7
1708905000	0.00918464	0.00033247	3.76	0.00885939	0.00920381	0.00883734	6
1708818600	0.00885217	0.00013746	1.58	0.00870764	0.00897986	0.00866339	10
1708732200	0.00871471	-0.000107	-1.21	0.00881659	0.00888401	0.00865781	4
1708645800	0.00882134	-0.000112	-1.25	0.00888066	0.00908727	0.0087249	14
1708559400	0.00893346	-0.000202	-2.21	0.00912139	0.00915377	0.00866628	14
1708473000	0.00913554	6.0E-5	0.66	0.00907408	0.00920846	0.00882005	20
1708386600	0.00907546	0.00013956	1.56	0.00714398	0.0092417	0.00713725	26
1708300200	0.0089359	0.00023697	2.72	0.00869363	0.00903452	0.00867893	20
1708213800	0.00869893	-0.00021	-2.36	0.00888478	0.00889843	0.0084819	25
1708127400	0.00890918	-0.000221	-2.42	0.00913188	0.00938768	0.00881843	82
1708041000	0.00912972	0.00102409	12.63	0.00808255	0.00913389	0.00782591	94
1707954600	0.00810563	0.00026489	3.38	0.00783429	0.00823152	0.00775712	9
1707868200	0.00784074	-1.9E-5	-0.24	0.00790441	0.00809734	0.00769455	20
1707781800	0.00785968	0.0002709	3.57	0.00714398	0.00788245	0.00713725	5
1707695400	0.00758878	0.00016459	2.22	0.00741807	0.00758905	0.00719504	15
1707609000	0.00742419	0.00013509	1.85	0.00730314	0.00747702	0.0072564	2
1707522600	0.0072891	0.00019162	2.70	0.00714398	0.00743163	0.00713725	1

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions