Singapore markets close in 6 hours 40 minutes

SALT USD (SALT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.016140-0.000037 (-0.23%)
As of 02:19AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.0161850.0161960.0161140.0161400.01614013,856
24 Apr 2024------
23 Apr 20240.0163680.0164150.0160000.0161470.01614714,742
22 Apr 20240.0150310.0165130.0148000.0164070.01640714,123
21 Apr 20240.0152270.0155640.0148930.0150310.01503113,958
20 Apr 20240.0161280.0166350.0151080.0152270.01522715,318
19 Apr 20240.0145050.0164820.0143130.0161000.01610015,610
18 Apr 20240.0151660.0152470.0144910.0145050.01450515,314
17 Apr 20240.0150110.0155690.0148980.0151660.01516616,348
16 Apr 20240.0152690.0153060.0149770.0150110.01501115,633
15 Apr 20240.0156560.0167560.0151360.0152210.01522113,765
14 Apr 20240.0129680.0158420.0129650.0156560.01565610,247
13 Apr 20240.0162290.0164250.0112260.0129680.01296815,753
12 Apr 20240.0173680.0182850.0160830.0162290.01622914,786
11 Apr 20240.0189290.0190960.0172250.0173680.01736813,861
10 Apr 20240.0176390.0238430.0174220.0188790.01887916,477
09 Apr 20240.0193980.0209880.0170980.0175900.01759013,265
08 Apr 20240.0176920.0199970.0176540.0193980.0193989,453
07 Apr 20240.0172410.0180600.0171790.0176720.01767215,739
06 Apr 20240.0172920.0173070.0170690.0172410.01724115,954
05 Apr 20240.0174070.0176930.0172430.0172920.01729214,931
04 Apr 20240.0181040.0181710.0173030.0174450.01744516,577
03 Apr 20240.0186520.0193040.0180690.0180950.0180958,820
02 Apr 20240.0237300.0237450.0165520.0186520.01865215,867
01 Apr 20240.0237410.0241590.0231050.0237300.0237306,564
31 Mar 20240.0197310.0249760.0197260.0237410.02374116,521
30 Mar 20240.0200600.0206440.0189500.0197310.0197318,353
29 Mar 20240.0181880.0208310.0177510.0200600.02006014,278
28 Mar 20240.0184100.0193140.0170710.0181880.01818825,247
27 Mar 20240.0190340.0193300.0181220.0183760.01837629,717
26 Mar 20240.0200790.0208800.0188020.0190340.01903427,831
25 Mar 20240.0182650.0202330.0180350.0200790.02007924,908
24 Mar 20240.0179240.0196950.0178120.0184520.01845222,689
23 Mar 20240.0168010.0185580.0166100.0179240.01792426,091
22 Mar 20240.0194890.0196380.0166210.0168010.01680133,051
21 Mar 20240.0201330.0201870.0192840.0194970.01949733,784
20 Mar 20240.0201600.0202230.0192790.0201250.02012529,571
19 Mar 20240.0210420.0212610.0194770.0201600.02016025,796
18 Mar 20240.0203580.0230930.0197500.0210420.02104232,285
17 Mar 20240.0217650.0217910.0187670.0203580.02035828,828
16 Mar 20240.0216570.0221660.0208270.0217560.02175628,310
15 Mar 20240.0214830.0221620.0206370.0216740.02167431,380
14 Mar 20240.0219250.0220820.0206950.0214590.02145928,683
13 Mar 20240.0223450.0237190.0210800.0219250.02192526,300
12 Mar 20240.0230650.0240060.0219690.0223700.02237032,820
11 Mar 20240.0219010.0230770.0214320.0230650.02306530,694
10 Mar 20240.0213910.0235020.0203800.0219090.02190934,041
09 Mar 20240.0227950.0229150.0179250.0213900.02139045,877
08 Mar 20240.0255690.0272840.0216590.0227950.02279535,481
07 Mar 20240.0240880.0256540.0236090.0255690.02556930,608
06 Mar 20240.0233300.0244380.0232060.0240880.02408828,847
05 Mar 20240.0252570.0262300.0228710.0233300.02333024,885
04 Mar 20240.0232780.0271880.0228970.0252540.02525428,120
03 Mar 20240.0244660.0247550.0224440.0232040.02320425,621
02 Mar 20240.0236020.0254640.0226560.0245950.02459529,177
01 Mar 20240.0233540.0242960.0226060.0240050.02400528,722
29 Feb 20240.0258530.0259720.0249710.0251670.02516729,720
28 Feb 20240.0250700.0278480.0249600.0258560.02585630,420
27 Feb 20240.0255790.0257180.0249260.0250550.02505528,886
26 Feb 20240.0269530.0273900.0247560.0255790.02557931,706
25 Feb 20240.0287360.0289440.0259330.0269530.02695330,058
24 Feb 20240.0278840.0289440.0274350.0287360.02873627,897
23 Feb 20240.0268090.0280580.0264030.0278370.02783725,411
22 Feb 20240.0273210.0286980.0261570.0267980.02679826,073
21 Feb 20240.0269050.0284570.0266900.0272610.02726121,381
20 Feb 20240.0259840.0272990.0255810.0269140.02691427,115
19 Feb 20240.0271350.0273790.0257100.0259840.02598425,475
18 Feb 20240.0270240.0283940.0268920.0271520.02715226,968
17 Feb 20240.0271630.0278890.0268340.0270210.02702121,153
16 Feb 20240.0256960.0277590.0247920.0271370.02713724,721
15 Feb 20240.0263450.0264520.0246130.0256960.02569624,919
14 Feb 20240.0246860.0264050.0244990.0262820.02628227,296
13 Feb 20240.0252710.0265760.0244690.0246950.02469525,121
12 Feb 20240.0258530.0277640.0241610.0251580.02515826,025
11 Feb 20240.0268050.0273630.0251850.0258360.02583629,689
10 Feb 20240.0252210.0268840.0246990.0267910.02679127,303
09 Feb 20240.0258610.0262810.0231140.0252230.02522332,553
08 Feb 20240.0237160.0267190.0237160.0257980.02579825,302
07 Feb 20240.0252640.0275150.0228110.0240330.02403328,481
06 Feb 20240.0273930.0323120.0248540.0252770.02527734,623
05 Feb 20240.0271220.0275310.0266770.0272440.02724431,944
04 Feb 20240.0290550.0297470.0259040.0271200.02712025,450
03 Feb 20240.0284020.0292250.0280150.0288470.02884725,298
02 Feb 20240.0280070.0287470.0274630.0284400.02844025,104
01 Feb 20240.0278350.0292400.0277810.0280700.02807026,754
31 Jan 20240.0264660.0283500.0260040.0278860.02788627,493
30 Jan 20240.0261120.0265710.0250750.0262910.02629124,885
29 Jan 20240.0259930.0274360.0254640.0261120.02611225,239
28 Jan 20240.0277010.0278430.0259290.0259800.02598027,460
27 Jan 20240.0257170.0279290.0256670.0277520.02775219,056
26 Jan 20240.0251570.0273870.0249270.0257210.02572121,159
25 Jan 20240.0252700.0258510.0243560.0251970.02519719,863
24 Jan 20240.0269680.0270900.0231640.0252590.02525930,376
23 Jan 20240.0273900.0280090.0262450.0270290.02702929,435
22 Jan 20240.0275950.0279560.0271020.0273900.02739032,053
21 Jan 20240.0267050.0278340.0266520.0275780.02757828,019
20 Jan 20240.0272190.0278570.0265200.0267010.02670122,646
19 Jan 20240.0267450.0278280.0263610.0272290.02722922,086
18 Jan 20240.0278790.0286280.0261100.0267450.02674527,828
17 Jan 20240.0278110.0530490.0266430.0279160.027916177,528
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...