SAKE Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.00092545 | $0.00092545 | $0.0009063 | $0.00090636 | $14.02 |
| 2025-02-18 | $0.0009446 | $0.0009446 | $0.00091694 | $0.00092545 | $0.00 |
| 2025-02-17 | $0.00100962 | $0.00108453 | $0.00094141 | $0.0009446 | $533.25 |
| 2025-02-16 | $0.00100962 | $0.00100962 | $0.00100962 | $0.00100962 | $0.00 |
| 2025-02-15 | $0.0009601 | $0.00102234 | $0.0009601 | $0.00100962 | $1,471.13 |
| 2025-02-14 | $0.0009601 | $0.00101089 | $0.0009601 | $0.0009601 | $8.71 |
| 2025-02-13 | $0.00108696 | $0.00108779 | $0.0009601 | $0.0009601 | $22.91 |
| 2025-02-12 | $0.0010434 | $0.00108777 | $0.00103533 | $0.00108627 | $0.00 |
| 2025-02-11 | $0.001011 | $0.00107573 | $0.0009799 | $0.0010434 | $73.99 |
| 2025-02-10 | $0.0009533 | $0.001011 | $0.0009533 | $0.001011 | $10.00 |
| 2025-02-09 | $0.00092279 | $0.001011 | $0.0009207 | $0.0009533 | $47.70 |
| 2025-02-08 | $0.00107602 | $0.00110899 | $0.0009209 | $0.00092279 | $7,510.96 |
| 2025-02-07 | $0.00110153 | $0.00110899 | $0.00107601 | $0.00109071 | $10,946.40 |
| 2025-02-06 | $0.00103371 | $0.0011101 | $0.00103371 | $0.00110502 | $6,804.73 |
| 2025-02-05 | $0.00102442 | $0.001043 | $0.00102442 | $0.00103371 | $0.00 |
| 2025-02-04 | $0.0010507 | $0.00105074 | $0.00101102 | $0.00102442 | $6,290.09 |
| 2025-02-03 | $0.00102848 | $0.00106219 | $0.000925 | $0.0010507 | $11,698.39 |
| 2025-02-02 | $0.0009989 | $0.00121506 | $0.00098719 | $0.00102848 | $2,341.36 |
| 2025-02-01 | $0.0009989 | $0.0009989 | $0.0009989 | $0.0009989 | $0.00 |
| 2025-01-31 | $0.0009989 | $0.0009989 | $0.0009989 | $0.0009989 | $0.00 |
| 2025-01-30 | $0.0009989 | $0.0009989 | $0.0009989 | $0.0009989 | $2.69 |
| 2025-01-29 | $0.00107598 | $0.00107598 | $0.0009989 | $0.0009989 | $145.33 |
| 2025-01-28 | $0.00107598 | $0.00107598 | $0.00107598 | $0.00107598 | $5.08 |
| 2025-01-27 | $0.00107598 | $0.00107598 | $0.00107598 | $0.00107598 | $5.08 |
| 2025-01-26 | $0.00107599 | $0.00107599 | $0.00107598 | $0.00107598 | $5.08 |
| 2025-01-25 | $0.00107149 | $0.00107599 | $0.00104428 | $0.00107599 | $3,662.80 |
| 2025-01-24 | $0.00104816 | $0.00107356 | $0.00104816 | $0.00107149 | $6,354.75 |
| 2025-01-23 | $0.0011141 | $0.0011141 | $0.0010162 | $0.00104816 | $29.05 |
| 2025-01-22 | $0.00111409 | $0.0011141 | $0.00111409 | $0.0011141 | $0.00 |
| 2025-01-21 | $0.0011799 | $0.0011799 | $0.00111409 | $0.00111409 | $6.86 |