SABLE Historical USD Price
Daily close · Sep 21, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00277284 | $0.00282757 | $0.00276011 | $0.00279229 | $14.05 |
| 2026-09-23 | $0.0028477 | $0.00288341 | $0.00274562 | $0.00277283 | $13.71 |
| 2026-09-22 | $0.00287219 | $0.0028753 | $0.00281451 | $0.00284775 | $14.08 |
| 2026-09-21 | $0.00279262 | $0.00291134 | $0.00277121 | $0.00287296 | $22.43 |
| 2026-09-20 | $0.00277975 | $0.00280189 | $0.00271165 | $0.00279071 | $193.09 |
| 2026-09-19 | $0.00277395 | $0.00281565 | $0.00276663 | $0.00278084 | $23.73 |
| 2026-09-18 | $0.00269077 | $0.00279718 | $0.00268093 | $0.00277373 | $25.68 |
| 2026-09-17 | $0.00264176 | $0.00269332 | $0.00262236 | $0.00269253 | $11.17 |
| 2026-09-16 | $0.00260042 | $0.00264222 | $0.00257422 | $0.00264212 | $113.76 |
| 2026-09-15 | $0.00264826 | $0.00265893 | $0.00259062 | $0.00260154 | $41.95 |
| 2026-09-14 | $0.00261831 | $0.00269079 | $0.00261322 | $0.00264825 | $21.79 |
| 2026-09-13 | $0.00268643 | $0.00269556 | $0.00260879 | $0.00261867 | $357.35 |
| 2026-09-12 | $0.00266608 | $0.00273637 | $0.00266469 | $0.0026879 | $703.29 |
| 2026-09-11 | $0.00261134 | $0.00272615 | $0.00260927 | $0.00266647 | $63.55 |
| 2026-09-10 | $0.0026605 | $0.00267101 | $0.00259737 | $0.00261199 | $10.86 |
| 2026-09-09 | $0.00276303 | $0.00278136 | $0.00264444 | $0.0026606 | $24.71 |
| 2026-09-08 | $0.00271613 | $0.00279131 | $0.00270745 | $0.00276338 | $45.89 |
| 2026-09-07 | $0.00276074 | $0.00277188 | $0.00269794 | $0.00271763 | $10.88 |
| 2026-09-06 | $0.00279491 | $0.00280931 | $0.00272131 | $0.00276133 | $32.83 |
| 2026-09-05 | $0.0026406 | $0.00284214 | $0.00263385 | $0.00279571 | $68.69 |
| 2026-09-04 | $0.00266616 | $0.00267934 | $0.00261184 | $0.00263906 | $25.08 |
| 2026-09-03 | $0.00252643 | $0.00267484 | $0.00251734 | $0.00266605 | $40.11 |
| 2026-09-02 | $0.00250466 | $0.00252786 | $0.00249494 | $0.00252208 | $14.20 |
| 2026-09-01 | $0.0025352 | $0.00254582 | $0.00247785 | $0.00250494 | $46.81 |
| 2026-08-31 | $0.00251237 | $0.00254528 | $0.00250292 | $0.00253458 | $47.36 |
| 2026-08-30 | $0.00255547 | $0.00257902 | $0.00249824 | $0.00251088 | $46.92 |
| 2026-08-29 | $0.00255242 | $0.0025618 | $0.0025359 | $0.0025558 | $48.51 |
| 2026-08-28 | $0.00262739 | $0.00265036 | $0.0025306 | $0.00255105 | $48.42 |
| 2026-08-27 | $0.00260842 | $0.00263827 | $0.00258831 | $0.00262816 | $49.88 |
| 2026-08-26 | $0.00254483 | $0.00261238 | $0.00253711 | $0.00261206 | $49.57 |