SABLE Historical USD Price
Daily close · Dec 14, 2023 → Dec 13, 2024Daily price history
Nov 14, 2024 → Dec 13, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-13 | $0.00569083 | $0.00577664 | $0.00553222 | $0.00561919 | $1,030.38 |
| 2024-12-12 | $0.00606831 | $0.0061506 | $0.00566642 | $0.00569156 | $1,544.99 |
| 2024-12-11 | $0.00574878 | $0.00607227 | $0.00559862 | $0.00606813 | $46.63 |
| 2024-12-10 | $0.0059629 | $0.00606924 | $0.00552099 | $0.00574278 | $401.99 |
| 2024-12-09 | $0.00642213 | $0.00642213 | $0.00573928 | $0.00597175 | $6.67 |
| 2024-12-08 | $0.00649587 | $0.00655281 | $0.00630983 | $0.00643285 | $32.36 |
| 2024-12-07 | $0.00628928 | $0.00654765 | $0.00628797 | $0.00649022 | $32.65 |
| 2024-12-06 | $0.00616455 | $0.00644068 | $0.00609189 | $0.00629626 | $193.79 |
| 2024-12-05 | $0.00635359 | $0.00635359 | $0.00599192 | $0.00616703 | $2.66 |
| 2024-12-04 | $0.00631623 | $0.00674854 | $0.0061622 | $0.00634645 | $3,137.20 |
| 2024-12-03 | $0.00556609 | $0.00638234 | $0.0054109 | $0.0063216 | $133.65 |
| 2024-12-02 | $0.00564343 | $0.00576472 | $0.00541417 | $0.00556403 | $34.14 |
| 2024-12-01 | $0.00564899 | $0.00570748 | $0.00558781 | $0.00564004 | $10.59 |
| 2024-11-30 | $0.00566478 | $0.0058293 | $0.00561681 | $0.00565468 | $46.02 |
| 2024-11-29 | $0.00566447 | $0.005741 | $0.00561895 | $0.0056675 | $15.91 |
| 2024-11-28 | $0.00554944 | $0.00573488 | $0.00552075 | $0.00566406 | $15.90 |
| 2024-11-27 | $0.00528906 | $0.0055659 | $0.00524379 | $0.00555002 | $128.08 |
| 2024-11-26 | $0.00546613 | $0.0055501 | $0.0051453 | $0.00528971 | $43.64 |
| 2024-11-25 | $0.00567927 | $0.00581191 | $0.00540159 | $0.00547427 | $0.98 |
| 2024-11-24 | $0.00560033 | $0.00589572 | $0.00550485 | $0.00567963 | $47.26 |
| 2024-11-23 | $0.00541576 | $0.0057998 | $0.00540432 | $0.0056005 | $60.38 |
| 2024-11-22 | $0.00532296 | $0.00546077 | $0.00527567 | $0.00541408 | $10.83 |
| 2024-11-21 | $0.00515797 | $0.00539408 | $0.00506409 | $0.00535002 | $101.68 |
| 2024-11-20 | $0.00524329 | $0.00528125 | $0.00511558 | $0.00516158 | $26.18 |
| 2024-11-19 | $0.00527964 | $0.00529881 | $0.00517006 | $0.00524396 | $27.10 |
| 2024-11-18 | $0.00527769 | $0.00536875 | $0.00523198 | $0.00528212 | $18.57 |
| 2024-11-17 | $0.00532756 | $0.00552887 | $0.00518535 | $0.00527439 | $60.36 |
| 2024-11-16 | $0.00529675 | $0.00541692 | $0.00528569 | $0.00532316 | $9.69 |
| 2024-11-15 | $0.00533431 | $0.00538592 | $0.0051773 | $0.00529388 | $67.88 |
| 2024-11-14 | $0.0053738 | $0.00567912 | $0.00530315 | $0.00533183 | $122.56 |