DxSale.Network USD (SALE-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:19AM UTC. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | - | - | - | - | - | - |
| 12 May 2024 | - | - | - | - | - | - |
| 11 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 05 May 2024 | - | - | - | - | - | - |
| 04 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 28 Apr 2024 | - | - | - | - | - | - |
| 27 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 21 Apr 2024 | - | - | - | - | - | - |
| 20 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 14 Apr 2024 | - | - | - | - | - | - |
| 13 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 06 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 31 Mar 2024 | - | - | - | - | - | - |
| 30 Mar 2024 | - | - | - | - | - | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | - | - | - | - | - | - |
| 23 Mar 2024 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | - |
| 22 Mar 2024 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | - |
| 21 Mar 2024 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | - |
| 20 Mar 2024 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | - |
| 19 Mar 2024 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | - |
| 18 Mar 2024 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | - |
| 17 Mar 2024 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | - |
| 16 Mar 2024 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | 0.116285 | - |
| 15 Mar 2024 | 0.208025 | 0.208025 | 0.116285 | 0.116285 | 0.116285 | 1 |
| 14 Mar 2024 | 0.208025 | 0.208025 | 0.208025 | 0.208025 | 0.208025 | - |
| 13 Mar 2024 | 0.163228 | 0.210548 | 0.124063 | 0.208025 | 0.208025 | 1 |
| 12 Mar 2024 | 0.163228 | 0.163228 | 0.163228 | 0.163228 | 0.163228 | - |
| 11 Mar 2024 | 0.163228 | 0.163228 | 0.163228 | 0.163228 | 0.163228 | - |
| 10 Mar 2024 | 0.163228 | 0.163228 | 0.163228 | 0.163228 | 0.163228 | - |
| 09 Mar 2024 | 0.163228 | 0.163228 | 0.163228 | 0.163228 | 0.163228 | - |
| 08 Mar 2024 | 0.142298 | 0.163228 | 0.142298 | 0.163228 | 0.163228 | 1 |
| 07 Mar 2024 | 0.142298 | 0.142298 | 0.142298 | 0.142298 | 0.142298 | - |
| 06 Mar 2024 | 0.143466 | 0.143466 | 0.142298 | 0.142298 | 0.142298 | - |
| 05 Mar 2024 | 0.143466 | 0.143466 | 0.143466 | 0.143466 | 0.143466 | - |
| 04 Mar 2024 | 0.143379 | 0.143466 | 0.143379 | 0.143466 | 0.143466 | 21 |
| 03 Mar 2024 | 0.141225 | 0.143451 | 0.141225 | 0.143379 | 0.143379 | 34 |
| 02 Mar 2024 | 0.141217 | 0.141554 | 0.141217 | 0.141225 | 0.141225 | 10 |
| 01 Mar 2024 | 0.141313 | 0.141313 | 0.141217 | 0.141217 | 0.141217 | - |
| 29 Feb 2024 | 0.141249 | 0.141313 | 0.141249 | 0.141313 | 0.141313 | 2 |
| 28 Feb 2024 | 0.136482 | 0.142008 | 0.136482 | 0.141249 | 0.141249 | 6 |
| 27 Feb 2024 | 0.134738 | 0.137955 | 0.134738 | 0.136482 | 0.136482 | 177 |
| 26 Feb 2024 | 0.131564 | 0.134738 | 0.131564 | 0.134738 | 0.134738 | 14 |
| 25 Feb 2024 | 0.131564 | 0.131564 | 0.131564 | 0.131564 | 0.131564 | - |
| 24 Feb 2024 | 0.129124 | 0.131564 | 0.129124 | 0.131564 | 0.131564 | 16 |
| 23 Feb 2024 | 0.131922 | 0.131922 | 0.129124 | 0.129124 | 0.129124 | 10 |
| 22 Feb 2024 | 0.129434 | 0.131922 | 0.129434 | 0.131922 | 0.131922 | 10 |
| 21 Feb 2024 | 0.121658 | 0.129434 | 0.121658 | 0.129434 | 0.129434 | 3 |
| 20 Feb 2024 | 0.121658 | 0.121658 | 0.121658 | 0.121658 | 0.121658 | - |
| 19 Feb 2024 | 0.121658 | 0.121658 | 0.121658 | 0.121658 | 0.121658 | - |
| 18 Feb 2024 | 0.123966 | 0.123966 | 0.121658 | 0.121658 | 0.121658 | 4 |
| 17 Feb 2024 | 0.123966 | 0.123966 | 0.123966 | 0.123966 | 0.123966 | - |
| 16 Feb 2024 | 0.122463 | 0.125490 | 0.122463 | 0.123966 | 0.123966 | 186 |
| 15 Feb 2024 | 0.111833 | 0.122463 | 0.111833 | 0.122463 | 0.122463 | 14 |
| 14 Feb 2024 | 0.111833 | 0.111833 | 0.111833 | 0.111833 | 0.111833 | - |
| 13 Feb 2024 | 0.112229 | 0.113192 | 0.111833 | 0.111833 | 0.111833 | 16 |
| 12 Feb 2024 | 0.112229 | 0.112229 | 0.112229 | 0.112229 | 0.112229 | - |
| 11 Feb 2024 | 0.112229 | 0.112229 | 0.112229 | 0.112229 | 0.112229 | - |
| 10 Feb 2024 | 0.104831 | 0.112229 | 0.104831 | 0.112229 | 0.112229 | 2 |
| 09 Feb 2024 | 0.104831 | 0.104831 | 0.104831 | 0.104831 | 0.104831 | - |
| 08 Feb 2024 | 0.104831 | 0.104831 | 0.104831 | 0.104831 | 0.104831 | - |
| 07 Feb 2024 | 0.105211 | 0.105211 | 0.104831 | 0.104831 | 0.104831 | 3 |
| 06 Feb 2024 | 0.105211 | 0.105211 | 0.105211 | 0.105211 | 0.105211 | - |
| 05 Feb 2024 | 0.105863 | 0.105863 | 0.105211 | 0.105211 | 0.105211 | 12 |
| 04 Feb 2024 | 0.104798 | 0.105863 | 0.103941 | 0.105863 | 0.105863 | 20 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.