We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | SAM/ETH | https://v2.info.uniswap.org/token/0x53378825d95281737914a8a2ac0e5a9304ae5ed7 | ETH | 1 | https://v2.info.uniswap.org/token/0x53378825d95281737914a8a2ac0e5a9304ae5ed7 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 1.17819749 | 0.00329889 | 0.279994655225 | 1.16974895 | 1.31875696 | 0 | CX |
| 4 | 1.28429524 | -0.10279886 | -8.00430125397 | 1.10040166 | 1.449886 | 0 | CX |
| 12 | 0.92051337 | 0.26098301 | 28.3518978111 | 0.83468224 | 1.449886 | 0 | CX |
| 26 | 1.07606265 | 0.10543373 | 9.79810329817 | 0.76173584 | 1.449886 | 0 | CX |
| 52 | 0.83308577 | 0.34841061 | 41.8216974226 | 0.74874868 | 1.449886 | 0 | CX |
| 156 | 6.76866158 | -5.5871652 | -82.5446084719 | 0.48521909 | 7.4912912 | 0.00027214 | CX |
| 260 | 7.02210458 | -5.8406082 | -83.1746114496 | 0.48521909 | 23.13618586 | 0.39674537 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736293800 | 1.19280231 | -0.11 | -8.39 | 1.30305722 | 1.30708017 | 1.18616568 | 0 |
| 1736207400 | 1.30199056 | 0.02 | 1.28 | 1.17819749 | 1.31875696 | 1.16974895 | 0 |
| 1736121000 | 1.28551025 | -0.01 | -0.48 | 1.29113319 | 1.29593671 | 1.27197562 | 0 |
| 1736034600 | 1.29175129 | 0.02 | 1.45 | 1.27389703 | 1.29610978 | 1.26264408 | 0 |
| 1735948200 | 1.27328953 | 0.06 | 4.60 | 1.21915456 | 1.28120827 | 1.21003494 | 0 |
| 1735861800 | 1.21733205 | 0.03 | 2.86 | 1.17819749 | 1.23292936 | 1.16974895 | 0 |
| 1735775400 | 1.18352022 | 0.01 | 0.54 | 1.17819749 | 1.18910078 | 1.16974895 | 0 |
| 1735689000 | 1.17717674 | -0.01 | -0.61 | 1.18538158 | 1.21581329 | 1.17025049 | 0 |
| 1735602600 | 1.18436083 | -0 | -0.05 | 1.17655511 | 1.21166672 | 1.16563417 | 0 |
| 1735516200 | 1.18496834 | -0.01 | -1.18 | 1.19905042 | 1.20293209 | 1.1737613 | 0 |
| 1735429800 | 1.19916698 | 0.02 | 2.10 | 1.17596527 | 1.20267072 | 1.17397322 | 0 |
| 1735343400 | 1.17450302 | -0 | -0.14 | 1.17655511 | 1.21166672 | 1.16737191 | 0 |
| 1735257000 | 1.17612068 | -0.06 | -4.64 | 1.23839337 | 1.23999336 | 1.16649951 | 0 |
| 1735170600 | 1.23339912 | -0 | -0.04 | 1.23152716 | 1.2505717 | 1.21577091 | 0 |
| 1735084200 | 1.23392539 | 0.03 | 2.27 | 1.20625217 | 1.24780968 | 1.18621866 | 0 |
| 1734997800 | 1.20648881 | 0.05 | 4.36 | 1.18289858 | 1.21957134 | 1.1546779 | 0 |
| 1734911400 | 1.15605185 | -0.02 | -1.84 | 1.18289858 | 1.19820274 | 1.14707704 | 0 |
| 1734825000 | 1.17767829 | -0.05 | -3.80 | 1.22691084 | 1.25498317 | 1.16305228 | 0 |
| 1734738600 | 1.22419826 | 0.01 | 0.75 | 1.20711044 | 1.2324031 | 1.10040166 | 0 |
| 1734652200 | 1.21512455 | -0.07 | -5.12 | 1.27817428 | 1.31251592 | 1.17811272 | 0 |
| 1734565800 | 1.28063609 | -0.09 | -6.55 | 1.37311444 | 1.37847955 | 1.27955883 | 0 |
| 1734479400 | 1.37035948 | -0.04 | -2.92 | 1.4043126 | 1.42729532 | 1.35978114 | 0 |
| 1734393000 | 1.41160618 | 0.02 | 1.11 | 1.35410169 | 1.449886 | 1.34278869 | 0 |
| 1734306600 | 1.39616428 | 0.03 | 2.26 | 1.36759393 | 1.39616428 | 1.35464562 | 0 |
| 1734220200 | 1.36530519 | -0.01 | -0.95 | 1.38111796 | 1.3926676 | 1.35116306 | 0 |
| 1734133800 | 1.37837712 | 0.01 | 0.64 | 1.37286367 | 1.39995764 | 1.36190741 | 0 |
| 1734047400 | 1.36966721 | 0.02 | 1.13 | 1.35410169 | 1.40747727 | 1.34278869 | 0 |
| 1733961000 | 1.35431008 | 0.08 | 5.94 | 1.28429524 | 1.36008843 | 1.25908382 | 0 |
| 1733874600 | 1.27840386 | -0.03 | -2.45 | 1.30627488 | 1.33358783 | 1.24282603 | 0 |
| 1733788200 | 1.31049208 | -0.1 | -7.08 | 1.35387211 | 1.39609364 | 1.25655138 | 0 |
| 1733701800 | 1.41040177 | -0.01 | -0.36 | 1.41405386 | 1.41740926 | 1.38984553 | 0 |
| 1733615400 | 1.41548432 | -0 | -0.23 | 1.41423046 | 1.42116024 | 1.40556646 | 0 |
| 1733529000 | 1.41870197 | 0.08 | 5.96 | 1.3384514 | 1.4452944 | 1.33788981 | 0 |
| 1733442600 | 1.33891409 | -0.02 | -1.13 | 1.35387211 | 1.39609364 | 1.32118698 | 0 |
| 1733356200 | 1.35422884 | 0.07 | 5.86 | 1.27882064 | 1.37619788 | 1.27882064 | 0 |
| 1733269800 | 1.27927627 | -0.01 | -0.48 | 1.28462372 | 1.29637468 | 1.24337702 | 0 |
| 1733183400 | 1.28550672 | -0.03 | -1.97 | 1.3102625 | 1.32771765 | 1.26230148 | 0 |
| 1733097000 | 1.31130444 | 0 | 0.22 | 1.31222983 | 1.32253267 | 1.29377513 | 0 |
| 1733010600 | 1.30845059 | 0.04 | 3.05 | 1.26680124 | 1.31877109 | 1.26310677 | 0 |
| 1732924200 | 1.26976106 | 0 | 0.39 | 1.26494694 | 1.28860781 | 1.25038451 | 0 |
| 1732837800 | 1.2647986 | -0.03 | -2.31 | 1.28954732 | 1.29225284 | 1.24888694 | 0 |
| 1732751400 | 1.2947217 | 0.12 | 10.21 | 1.17754054 | 1.30102986 | 1.16610039 | 0 |
| 1732665000 | 1.1748103 | -0.03 | -2.59 | 1.20547513 | 1.22267244 | 1.14942229 | 0 |
| 1732578600 | 1.20600493 | 0.02 | 1.54 | 1.09973058 | 1.24984411 | 1.07218098 | 0 |
| 1732492200 | 1.18765972 | -0.01 | -1.12 | 1.20643583 | 1.21955015 | 1.16268495 | 0 |
| 1732405800 | 1.2011449 | 0.03 | 2.30 | 1.1764209 | 1.23601633 | 1.17365887 | 0 |
| 1732319400 | 1.17413569 | -0.02 | -1.46 | 1.18775508 | 1.21125701 | 1.15493927 | 0 |
| 1732233000 | 1.1915096 | 0.1 | 9.64 | 1.08622421 | 1.19551136 | 1.07274963 | 0 |
| 1732146600 | 1.08671516 | -0.01 | -1.18 | 1.09973058 | 1.11642988 | 1.07218098 | 0 |
| 1732060200 | 1.09963875 | -0.04 | -3.25 | 1.1358912 | 1.1358912 | 1.08623481 | 0 |
| 1731973800 | 1.13659406 | 0.05 | 4.76 | 1.08531649 | 1.13659406 | 1.0654066 | 0 |
| 1731887400 | 1.08495622 | -0.02 | -1.79 | 1.10785771 | 1.11584003 | 1.07712578 | 0 |
| 1731801000 | 1.1047107 | 0.01 | 1.04 | 1.08993634 | 1.13663292 | 1.08585335 | 0 |
| 1731714600 | 1.09330234 | 0.01 | 1.22 | 1.08531649 | 1.10585154 | 1.06518409 | 0 |
| 1731628200 | 1.08011032 | -0.05 | -4.28 | 1.12729784 | 1.14521921 | 1.07289444 | 0 |
| 1731541800 | 1.12843868 | -0.02 | -1.72 | 1.14619757 | 1.17864606 | 1.10240784 | 0 |
| 1731455400 | 1.14814017 | -0.04 | -3.38 | 1.1852509 | 1.21496914 | 1.13623733 | 0 |
| 1731369000 | 1.18830608 | 0.06 | 5.57 | 1.12429917 | 1.19516169 | 1.10187804 | 0 |
| 1731282600 | 1.12559542 | 0.02 | 1.56 | 1.10093499 | 1.14657196 | 1.0928891 | 0 |
| 1731196200 | 1.10826389 | 0.06 | 6.03 | 1.04596648 | 1.11510538 | 1.04578634 | 0 |
| 1731109800 | 1.04521416 | 0.02 | 2.01 | 1.03538814 | 1.05429493 | 1.02103762 | 0 |
| 1731023400 | 1.02458728 | 0.06 | 6.53 | 0.95802321 | 1.03112148 | 0.95528944 | 0 |
| 1730937000 | 0.96181304 | 0.10449068 | 12.19 | 0.85704333 | 0.96915607 | 0.85670779 | 0 |
| 1730850600 | 0.85732236 | 0.01234788 | 1.46 | 0.85046321 | 0.87525432 | 0.84124116 | 0 |
| 1730764200 | 0.84497448 | -0.022926 | -2.64 | 0.93051599 | 0.9598881 | 0.83468224 | 0 |
| 1730677800 | 0.8679007 | -0.010554 | -1.20 | 0.88090199 | 0.88100088 | 0.851544 | 0 |
| 1730591400 | 0.87845431 | -0.00847 | -0.95 | 0.88822382 | 0.89072095 | 0.87461503 | 0 |
| 1730505000 | 0.88692405 | -0.002306 | -0.26 | 0.89058673 | 0.91311383 | 0.87350245 | 0 |
| 1730418600 | 0.88923044 | -0.05031 | -5.35 | 0.93937072 | 0.94204797 | 0.88511213 | 0 |
| 1730332200 | 0.93954025 | 0.00888651 | 0.95 | 0.93051599 | 0.9598881 | 0.9203509 | 0 |
| 1730245800 | 0.93065374 | 0.02460038 | 2.72 | 0.90578846 | 0.94677379 | 0.90453813 | 0 |
| 1730159400 | 0.90605336 | 0.02091297 | 2.36 | 0.89563396 | 0.91325511 | 0.86921813 | 0 |
| 1730073000 | 0.88514039 | 0.00936687 | 1.07 | 0.87472099 | 0.89103883 | 0.86988921 | 0 |
| 1729986600 | 0.87577352 | 0.02327941 | 2.73 | 0.86072014 | 0.88332141 | 0.85782037 | 0 |
| 1729900200 | 0.85249411 | -0.041639 | -4.66 | 0.89563396 | 0.903475 | 0.84425396 | 0 |
| 1729813800 | 0.89413286 | 0.00339072 | 0.38 | 0.88984501 | 0.9032207 | 0.88617173 | 0 |
| 1729727400 | 0.89074214 | -0.035747 | -3.86 | 0.92539812 | 0.92627053 | 0.86853999 | 0 |
| 1729641000 | 0.92648951 | -0.015276 | -1.62 | 0.94302987 | 0.94302987 | 0.92072882 | 0 |
| 1729554600 | 0.94176541 | -0.026282 | -2.71 | 0.97061479 | 0.97655561 | 0.93858308 | 0 |
| 1729468200 | 0.96804702 | 0.03256857 | 3.48 | 0.93621311 | 0.97249381 | 0.93120826 | 0 |
| 1729381800 | 0.93547845 | 0.00215452 | 0.23 | 0.93291069 | 0.94027491 | 0.92991202 | 0 |
| 1729295400 | 0.93332393 | 0.01402557 | 1.53 | 0.86544242 | 0.94493715 | 0.85525967 | 0 |
| 1729209000 | 0.91929836 | -0.002635 | -0.29 | 0.86544242 | 0.92316943 | 0.85525967 | 0 |
| 1729122600 | 0.92193323 | 0.00439734 | 0.48 | 0.92051337 | 0.93384667 | 0.91569925 | 0 |
| 1729036200 | 0.91753589 | -0.010787 | -1.16 | 0.92860871 | 0.94742014 | 0.89959686 | 0 |
| 1728949800 | 0.92832262 | 0.05666034 | 6.50 | 0.86544242 | 0.93683121 | 0.85525967 | 0 |
| 1728863400 | 0.87166228 | -0.003069 | -0.35 | 0.87558633 | 0.87675189 | 0.86073074 | 0 |
| 1728777000 | 0.87473158 | 0.01507104 | 1.75 | 0.86143714 | 0.87872274 | 0.86026804 | 0 |
| 1728690600 | 0.85966054 | 0.01805912 | 2.15 | 0.84146721 | 0.87244638 | 0.84072549 | 0 |
| 1728604200 | 0.84160142 | 0.00511433 | 0.61 | 0.8375255 | 0.85203142 | 0.823122 | 0 |
| 1728517800 | 0.83648709 | -0.025674 | -2.98 | 0.86098857 | 0.87154219 | 0.83120322 | 0 |
| 1728431400 | 0.8621612 | 0.00480706 | 0.56 | 0.85797224 | 0.86893204 | 0.84988043 | 0 |
|
SAM/BTC 0 BTC
-
|
SAM/EUR 0 €
-
|
|
SAM/USD $ 1.18
-1.06%
|
SAM/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
