SAMUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 1.15 | 0.00 | 0.37% | 1.15 | 1.18 | 1.15 | 0.00 |
Apr 27 2024 | 1.15 | 0.040 | 4.00% | 1.11 | 1.16 | 1.09 | 0.00 |
Apr 26 2024 | 1.10 | -0.010 | -0.91% | 1.11 | 1.12 | 1.10 | 0.00 |
Apr 25 2024 | 1.12 | 0.010 | 0.71% | 1.11 | 1.13 | 1.09 | 0.00 |
Apr 24 2024 | 1.11 | -0.030 | -2.62% | 1.14 | 1.16 | 1.10 | 0.00 |
Apr 23 2024 | 1.14 | 0.010 | 0.56% | 1.13 | 1.15 | 1.11 | 0.00 |
Apr 22 2024 | 1.13 | 0.020 | 1.69% | 1.08 | 1.14 | 1.07 | 0.00 |
Apr 21 2024 | 1.11 | 0.00 | -0.12% | 1.11 | 1.13 | 1.10 | 0.00 |
Apr 20 2024 | 1.11 | 0.030 | 2.71% | 1.08 | 1.12 | 1.07 | 0.00 |
Apr 19 2024 | 1.08 | 0.00 | 0.05% | 1.08 | 1.10 | 1.01 | 0.00 |
Apr 18 2024 | 1.08 | 0.030 | 2.83% | 1.06 | 1.09 | 1.04 | 0.00 |
Apr 17 2024 | 1.05 | -0.040 | -3.33% | 1.09 | 1.10 | 1.03 | 0.00 |
Apr 16 2024 | 1.09 | -0.010 | -0.53% | 1.09 | 1.10 | 1.06 | 0.00 |
Apr 15 2024 | 1.10 | -0.020 | -1.88% | 1.11 | 1.16 | 1.07 | 0.00 |
Apr 14 2024 | 1.12 | 0.050 | 4.39% | 1.06 | 1.12 | 1.03 | 0.00 |
Apr 13 2024 | 1.07 | -0.080 | -6.63% | 1.14 | 1.17 | 1.02 | 0.00 |
Apr 12 2024 | 1.15 | -0.090 | -7.52% | 1.24 | 1.25 | 1.11 | 0.00 |
Apr 11 2024 | 1.24 | -0.010 | -0.93% | 1.25 | 1.28 | 1.23 | 0.00 |
Apr 10 2024 | 1.25 | 0.010 | 0.88% | 1.24 | 1.26 | 1.21 | 0.00 |
Apr 09 2024 | 1.24 | -0.070 | -5.01% | 1.31 | 1.32 | 1.22 | 0.00 |
Apr 08 2024 | 1.30 | 0.080 | 6.92% | 1.18 | 1.32 | 1.14 | 0.00 |
Apr 07 2024 | 1.22 | 0.030 | 2.76% | 1.18 | 1.22 | 1.18 | 0.00 |
Apr 06 2024 | 1.19 | 0.010 | 1.12% | 1.17 | 1.20 | 1.17 | 0.00 |
Apr 05 2024 | 1.17 | 0.00 | -0.07% | 1.18 | 1.18 | 1.14 | 0.00 |
Apr 04 2024 | 1.18 | 0.00 | 0.29% | 1.17 | 1.22 | 1.15 | 0.00 |
Apr 03 2024 | 1.17 | 0.010 | 1.23% | 1.16 | 1.19 | 1.13 | 0.00 |
Apr 02 2024 | 1.16 | -0.080 | -6.74% | 1.24 | 1.24 | 1.14 | 0.00 |
Apr 01 2024 | 1.24 | -0.050 | -3.51% | 1.29 | 1.29 | 1.21 | 0.00 |
Mar 31 2024 | 1.29 | 0.050 | 3.83% | 1.24 | 1.29 | 1.24 | 0.00 |
Mar 30 2024 | 1.24 | 0.00 | -0.22% | 1.24 | 1.26 | 1.23 | 0.00 |
Mar 29 2024 | 1.24 | -0.020 | -1.36% | 1.26 | 1.27 | 1.23 | 0.00 |
Mar 28 2024 | 1.26 | 0.020 | 2.01% | 1.24 | 1.28 | 1.22 | 0.00 |
Mar 27 2024 | 1.23 | -0.030 | -2.58% | 1.27 | 1.29 | 1.22 | 0.00 |
Mar 26 2024 | 1.27 | 0.00 | 0.15% | 1.27 | 1.30 | 1.25 | 0.00 |
Mar 25 2024 | 1.26 | 0.040 | 3.62% | 1.24 | 1.29 | 1.21 | 0.00 |
Mar 24 2024 | 1.22 | 0.040 | 3.03% | 1.18 | 1.23 | 1.17 | 0.00 |
Mar 23 2024 | 1.18 | 0.010 | 1.12% | 1.18 | 1.21 | 1.16 | 0.00 |
Mar 22 2024 | 1.17 | -0.060 | -5.01% | 1.23 | 1.25 | 1.15 | 0.00 |
Mar 21 2024 | 1.23 | -0.010 | -0.71% | 1.24 | 1.27 | 1.20 | 0.00 |
Mar 20 2024 | 1.24 | 0.120 | 10.84% | 1.12 | 1.25 | 1.08 | 0.00 |
Mar 19 2024 | 1.12 | -0.120 | -9.97% | 1.24 | 1.25 | 1.11 | 0.00 |
Mar 18 2024 | 1.24 | -0.040 | -3.01% | 1.41 | 1.42 | 1.22 | 0.00 |
Mar 17 2024 | 1.28 | 0.040 | 3.24% | 1.25 | 1.30 | 1.21 | 0.00 |
Mar 16 2024 | 1.24 | -0.080 | -5.92% | 1.32 | 1.33 | 1.23 | 0.00 |
Mar 15 2024 | 1.32 | -0.050 | -3.69% | 1.41 | 1.42 | 1.27 | 0.00 |
Mar 14 2024 | 1.37 | -0.040 | -3.05% | 1.41 | 1.42 | 1.31 | 0.00 |
Mar 13 2024 | 1.42 | 0.010 | 0.83% | 1.40 | 1.44 | 1.39 | 0.00 |
Mar 12 2024 | 1.40 | -0.030 | -2.37% | 1.44 | 1.45 | 1.36 | 0.00 |
Mar 11 2024 | 1.44 | 0.070 | 4.75% | 1.35 | 1.44 | 1.34 | 0.00 |
Mar 10 2024 | 1.37 | -0.010 | -0.82% | 1.38 | 1.40 | 1.34 | 0.00 |
Mar 09 2024 | 1.38 | 0.010 | 0.63% | 1.37 | 1.40 | 1.37 | 0.00 |
Mar 08 2024 | 1.38 | 0.010 | 0.76% | 1.37 | 1.41 | 1.35 | 0.00 |
Mar 07 2024 | 1.36 | 0.020 | 1.33% | 1.35 | 1.39 | 1.32 | 0.00 |
Mar 06 2024 | 1.35 | 0.090 | 7.48% | 1.26 | 1.38 | 1.24 | 0.00 |
Mar 05 2024 | 1.25 | -0.030 | -2.32% | 1.28 | 1.35 | 1.15 | 0.00 |
Mar 04 2024 | 1.28 | 0.050 | 4.26% | 1.20 | 1.29 | 1.20 | 0.00 |
Mar 03 2024 | 1.23 | 0.020 | 1.79% | 1.21 | 1.23 | 1.19 | 0.00 |
Mar 02 2024 | 1.21 | 0.00 | -0.32% | 1.21 | 1.22 | 1.20 | 0.00 |
Mar 01 2024 | 1.21 | 0.030 | 2.31% | 1.18 | 1.22 | 1.18 | 0.00 |
Feb 29 2024 | 1.19 | 0.00 | -0.41% | 1.20 | 1.24 | 1.17 | 0.00 |
Feb 28 2024 | 1.19 | 0.050 | 3.94% | 1.15 | 1.23 | 1.14 | 0.00 |
Feb 27 2024 | 1.14 | 0.020 | 2.04% | 1.12 | 1.16 | 1.12 | 0.00 |
Feb 26 2024 | 1.12 | 0.020 | 2.03% | 1.06 | 1.13 | 1.02 | 0.00 |
Feb 25 2024 | 1.10 | 0.040 | 4.11% | 1.06 | 1.10 | 1.05 | 0.00 |
Feb 24 2024 | 1.06 | 0.020 | 2.26% | 1.03 | 1.06 | 1.03 | 0.00 |
Feb 23 2024 | 1.03 | -0.020 | -1.54% | 1.05 | 1.06 | 1.03 | 0.00 |
Feb 22 2024 | 1.05 | 0.00 | -0.26% | 1.05 | 1.07 | 1.03 | 0.00 |
Feb 21 2024 | 1.05 | -0.010 | -1.23% | 1.06 | 1.07 | 1.02 | 0.00 |
Feb 20 2024 | 1.06 | 0.020 | 2.32% | 1.04 | 1.07 | 1.02 | 0.00 |
Feb 19 2024 | 1.04 | 0.030 | 2.55% | 0.855341 | 1.05 | 0.854536 | 0.00 |
Feb 18 2024 | 1.01 | 0.030 | 3.05% | 0.984164 | 1.02 | 0.977322 | 0.00 |
Feb 17 2024 | 0.984764 | -0.007894 | -0.80% | 0.989938 | 0.990408 | 0.96217 | 0.00 |
Feb 16 2024 | 0.992658 | -0.005676 | -0.57% | 0.998571 | 1.01 | 0.975644 | 0.00 |
Feb 15 2024 | 0.998334 | 0.014517 | 1.48% | 0.981017 | 1.01 | 0.976718 | 0.00 |
Feb 14 2024 | 0.983817 | 0.051376 | 5.51% | 0.931674 | 0.984379 | 0.925614 | 0.00 |
Feb 13 2024 | 0.932441 | -0.005411 | -0.58% | 0.943189 | 0.948805 | 0.915056 | 0.00 |
Feb 12 2024 | 0.937852 | 0.053245 | 6.02% | 0.855341 | 0.940568 | 0.854536 | 0.00 |
Feb 11 2024 | 0.884607 | 0.001702 | 0.19% | 0.882177 | 0.89651 | 0.88116 | 0.00 |
Feb 10 2024 | 0.882905 | 0.004231 | 0.48% | 0.880365 | 0.88887 | 0.874403 | 0.00 |
Feb 09 2024 | 0.878673 | 0.023099 | 2.70% | 0.855341 | 0.891177 | 0.854536 | 0.00 |
Feb 08 2024 | 0.855574 | -0.001038 | -0.12% | 0.856853 | 0.868996 | 0.853324 | 0.00 |
Feb 07 2024 | 0.856612 | 0.017727 | 2.11% | 0.839016 | 0.8632 | 0.831051 | 0.00 |
Feb 06 2024 | 0.838885 | 0.026939 | 3.32% | 0.811223 | 0.844095 | 0.811187 | 0.00 |
Feb 05 2024 | 0.811947 | 0.003041 | 0.38% | 0.782433 | 0.823599 | 0.775472 | 0.00 |
Feb 04 2024 | 0.808906 | -0.001229 | -0.15% | 0.810855 | 0.815405 | 0.801185 | 0.00 |
Feb 03 2024 | 0.810135 | -0.004662 | -0.57% | 0.814712 | 0.822398 | 0.809704 | 0.00 |
Feb 02 2024 | 0.814797 | 0.001854 | 0.23% | 0.812611 | 0.820445 | 0.80638 | 0.00 |
Feb 01 2024 | 0.812943 | 0.005662 | 0.70% | 0.807161 | 0.815835 | 0.792337 | 0.00 |
Jan 31 2024 | 0.807281 | -0.020086 | -2.43% | 0.829038 | 0.829713 | 0.8008 | 0.00 |
Jan 30 2024 | 0.827367 | 0.009667 | 1.18% | 0.816683 | 0.843053 | 0.811731 | 0.00 |