SARCO Historical USD Price
Daily close · Feb 26, 2022 → Mar 2, 2023Daily price history
Feb 1, 2023 → Mar 2, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-02 | $0.14112877 | $0.14176518 | $0.13724926 | $0.13932622 | $1,637.08 |
| 2023-03-01 | $0.13680893 | $0.14185573 | $0.13621181 | $0.1411421 | $1,143.25 |
| 2023-02-28 | $0.13950305 | $0.14025587 | $0.13641093 | $0.136707 | $205.06 |
| 2023-02-27 | $0.13995278 | $0.14173508 | $0.13752888 | $0.13952949 | $805.23 |
| 2023-02-26 | $0.13028061 | $0.14050756 | $0.12987163 | $0.1398881 | $13,657.09 |
| 2023-02-25 | $0.13138039 | $0.13139661 | $0.12807109 | $0.13026429 | $1,585.38 |
| 2023-02-24 | $0.13590752 | $0.13681286 | $0.12919942 | $0.13144239 | $1,599.72 |
| 2023-02-23 | $0.13514426 | $0.13776177 | $0.13442983 | $0.13593739 | $271.87 |
| 2023-02-22 | $0.13643327 | $0.1368592 | $0.13179136 | $0.13519076 | $1,645.34 |
| 2023-02-21 | $0.14006748 | $0.14109613 | $0.13488448 | $0.13623986 | $1,658.11 |
| 2023-02-20 | $0.13820613 | $0.1412662 | $0.13614951 | $0.13993952 | $1,703.13 |
| 2023-02-19 | $0.13680916 | $0.13922962 | $0.13619274 | $0.13818821 | $3,582.90 |
| 2023-02-18 | $0.13670659 | $0.13766294 | $0.13593354 | $0.13686054 | $503.82 |
| 2023-02-17 | $0.13218698 | $0.1386669 | $0.1320364 | $0.13676852 | $89.29 |
| 2023-02-16 | $0.13506026 | $0.13995142 | $0.13204865 | $0.13221111 | $277.26 |
| 2023-02-15 | $0.12633915 | $0.13519966 | $0.12538725 | $0.13519966 | $1,352.00 |
| 2023-02-14 | $0.12215233 | $0.12697513 | $0.1213312 | $0.12637619 | $823.33 |
| 2023-02-13 | $0.12859423 | $0.13008939 | $0.11902447 | $0.1222731 | $23,180.80 |
| 2023-02-12 | $0.1350444 | $0.13561625 | $0.12828677 | $0.12843798 | $19,148.50 |
| 2023-02-11 | $0.13280281 | $0.13528435 | $0.13249145 | $0.13511283 | $15.61 |
| 2023-02-10 | $0.13570462 | $0.13627083 | $0.13173296 | $0.132905 | $15.36 |
| 2023-02-09 | $0.14485038 | $0.14523203 | $0.13474304 | $0.1355949 | $247.61 |
| 2023-02-08 | $0.14682749 | $0.14838885 | $0.14338377 | $0.14485815 | $264.53 |
| 2023-02-07 | $0.14184869 | $0.14711281 | $0.14184869 | $0.14694479 | $357.99 |
| 2023-02-06 | $0.14781294 | $0.15012305 | $0.14168835 | $0.14193373 | $6,775.13 |
| 2023-02-05 | $0.15119467 | $0.15162756 | $0.14648406 | $0.14800958 | $444.03 |
| 2023-02-04 | $0.15122892 | $0.15341915 | $0.14944864 | $0.1511196 | $453.36 |
| 2023-02-03 | $0.14947046 | $0.1519931 | $0.14834535 | $0.15132519 | $121.69 |
| 2023-02-02 | $0.14998937 | $0.15530446 | $0.14900161 | $0.14931715 | $1,090.63 |
| 2023-02-01 | $0.14511262 | $0.15036674 | $0.14336757 | $0.14995546 | $451.22 |