SINSO Historical USD Price
Daily close · Apr 19, 2023 → Apr 22, 2024Daily price history
Mar 24, 2024 → Apr 22, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-22 | $0.0505 | $0.051 | $0.0417 | $0.0504 | $2,019.30 |
| 2024-04-21 | $0.0498 | $0.0507 | $0.0436 | $0.0505 | $3,503.99 |
| 2024-04-20 | $0.054 | $0.054 | $0.0417 | $0.0498 | $3,467.59 |
| 2024-04-19 | $0.0345 | $0.055 | $0.0327 | $0.054 | $16,436.83 |
| 2024-04-18 | $0.0315 | $0.0358 | $0.0315 | $0.0345 | $2,156.77 |
| 2024-04-17 | $0.0339 | $0.0348 | $0.027 | $0.0315 | $5,010.52 |
| 2024-04-16 | $0.0283 | $0.0339 | $0.0264 | $0.0339 | $8,801.41 |
| 2024-04-15 | $0.025 | $0.0283 | $0.0246 | $0.0283 | $7,981.17 |
| 2024-04-14 | $0.0237 | $0.025 | $0.023 | $0.025 | $17,334.83 |
| 2024-04-13 | $0.0211 | $0.024 | $0.0204 | $0.0231 | $17,358.38 |
| 2024-04-12 | $0.0322 | $0.0391 | $0.02 | $0.0213 | $20,772.24 |
| 2024-04-11 | $0.0401 | $0.0476 | $0.0311 | $0.0322 | $19,590.07 |
| 2024-04-10 | $0.0412 | $0.0417 | $0.0388 | $0.0401 | $30,018.30 |
| 2024-04-09 | $0.0709 | $0.0709 | $0.039 | $0.0412 | $56,908.07 |
| 2024-04-08 | $0.0696 | $0.08 | $0.0667 | $0.0709 | $79,559.76 |
| 2024-04-07 | $0.07 | $0.0801 | $0.0667 | $0.0696 | $45,950.80 |
| 2024-04-06 | $0.0563 | $0.0799 | $0.0563 | $0.07 | $56,618.44 |
| 2024-04-05 | $0.0635 | $0.0665 | $0.0563 | $0.0563 | $63,903.76 |
| 2024-04-04 | $0.0466 | $0.0635 | $0.0466 | $0.0635 | $47,181.40 |
| 2024-04-03 | $0.048 | $0.0571 | $0.0456 | $0.0466 | $6,257.29 |
| 2024-04-02 | $0.046 | $0.0594 | $0.042 | $0.048 | $10,952.25 |
| 2024-04-01 | $0.0435 | $0.0546 | $0.0418 | $0.0468 | $11,331.07 |
| 2024-03-31 | $0.0448 | $0.0621 | $0.04 | $0.0455 | $14,579.49 |
| 2024-03-30 | $0.0634 | $0.0644 | $0.0382 | $0.0445 | $33,251.22 |
| 2024-03-29 | $0.0636 | $0.0687 | $0.0606 | $0.0642 | $83,994.28 |
| 2024-03-28 | $0.0792 | $0.0793 | $0.0626 | $0.0636 | $73,910.00 |
| 2024-03-27 | $0.0773 | $0.0799 | $0.0766 | $0.0792 | $117,465.46 |
| 2024-03-26 | $0.0788 | $0.0823 | $0.0592 | $0.0799 | $138,803.39 |
| 2024-03-25 | $0.0593 | $0.0826 | $0.0581 | $0.0744 | $93,045.32 |
| 2024-03-24 | $0.0529 | $0.0634 | $0.0479 | $0.0615 | $40,058.90 |