Canada markets closed

SALT USD (SALT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.014935+0.000222 (+1.51%)
As of 12:42AM UTC. Market open.
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 20240.0149030.0149540.0149030.0149350.01493514,742
Apr 26, 2024------
Apr 25, 20240.0161360.0161960.0142240.0147020.01470214,721
Apr 24, 20240.0161670.0163400.0159770.0161350.01613513,833
Apr 23, 20240.0163680.0164150.0160000.0161470.01614714,742
Apr 22, 20240.0150310.0165130.0148000.0164070.01640714,123
Apr 21, 20240.0152270.0155640.0148930.0150310.01503113,958
Apr 20, 20240.0161280.0166350.0151080.0152270.01522715,318
Apr 19, 20240.0145050.0164820.0143130.0161000.01610015,610
Apr 18, 20240.0151660.0152470.0144910.0145050.01450515,314
Apr 17, 20240.0150110.0155690.0148980.0151660.01516616,348
Apr 16, 20240.0152690.0153060.0149770.0150110.01501115,633
Apr 15, 20240.0156560.0167560.0151360.0152210.01522113,765
Apr 14, 20240.0129680.0158420.0129650.0156560.01565610,247
Apr 13, 20240.0162290.0164250.0112260.0129680.01296815,753
Apr 12, 20240.0173680.0182850.0160830.0162290.01622914,786
Apr 11, 20240.0189290.0190960.0172250.0173680.01736813,861
Apr 10, 20240.0176390.0238430.0174220.0188790.01887916,477
Apr 09, 20240.0193980.0209880.0170980.0175900.01759013,265
Apr 08, 20240.0176920.0199970.0176540.0193980.0193989,453
Apr 07, 20240.0172410.0180600.0171790.0176720.01767215,739
Apr 06, 20240.0172920.0173070.0170690.0172410.01724115,954
Apr 05, 20240.0174070.0176930.0172430.0172920.01729214,931
Apr 04, 20240.0181040.0181710.0173030.0174450.01744516,577
Apr 03, 20240.0186520.0193040.0180690.0180950.0180958,820
Apr 02, 20240.0237300.0237450.0165520.0186520.01865215,867
Apr 01, 20240.0237410.0241590.0231050.0237300.0237306,564
Mar 31, 20240.0197310.0249760.0197260.0237410.02374116,521
Mar 30, 20240.0200600.0206440.0189500.0197310.0197318,353
Mar 29, 20240.0181880.0208310.0177510.0200600.02006014,278
Mar 28, 20240.0184100.0193140.0170710.0181880.01818825,247
Mar 27, 20240.0190340.0193300.0181220.0183760.01837629,717
Mar 26, 20240.0200790.0208800.0188020.0190340.01903427,831
Mar 25, 20240.0182650.0202330.0180350.0200790.02007924,908
Mar 24, 20240.0179240.0196950.0178120.0184520.01845222,689
Mar 23, 20240.0168010.0185580.0166100.0179240.01792426,091
Mar 22, 20240.0194890.0196380.0166210.0168010.01680133,051
Mar 21, 20240.0201330.0201870.0192840.0194970.01949733,784
Mar 20, 20240.0201600.0202230.0192790.0201250.02012529,571
Mar 19, 20240.0210420.0212610.0194770.0201600.02016025,796
Mar 18, 20240.0203580.0230930.0197500.0210420.02104232,285
Mar 17, 20240.0217650.0217910.0187670.0203580.02035828,828
Mar 16, 20240.0216570.0221660.0208270.0217560.02175628,310
Mar 15, 20240.0214830.0221620.0206370.0216740.02167431,380
Mar 14, 20240.0219250.0220820.0206950.0214590.02145928,683
Mar 13, 20240.0223450.0237190.0210800.0219250.02192526,300
Mar 12, 20240.0230650.0240060.0219690.0223700.02237032,820
Mar 11, 20240.0219010.0230770.0214320.0230650.02306530,694
Mar 10, 20240.0213910.0235020.0203800.0219090.02190934,041
Mar 09, 20240.0227950.0229150.0179250.0213900.02139045,877
Mar 08, 20240.0255690.0272840.0216590.0227950.02279535,481
Mar 07, 20240.0240880.0256540.0236090.0255690.02556930,608
Mar 06, 20240.0233300.0244380.0232060.0240880.02408828,847
Mar 05, 20240.0252570.0262300.0228710.0233300.02333024,885
Mar 04, 20240.0232780.0271880.0228970.0252540.02525428,120
Mar 03, 20240.0244660.0247550.0224440.0232040.02320425,621
Mar 02, 20240.0236020.0254640.0226560.0245950.02459529,177
Mar 01, 20240.0233540.0242960.0226060.0240050.02400528,722
Feb 29, 20240.0258530.0259720.0249710.0251670.02516729,720
Feb 28, 20240.0250700.0278480.0249600.0258560.02585630,420
Feb 27, 20240.0255790.0257180.0249260.0250550.02505528,886
Feb 26, 20240.0269530.0273900.0247560.0255790.02557931,706
Feb 25, 20240.0287360.0289440.0259330.0269530.02695330,058
Feb 24, 20240.0278840.0289440.0274350.0287360.02873627,897
Feb 23, 20240.0268090.0280580.0264030.0278370.02783725,411
Feb 22, 20240.0273210.0286980.0261570.0267980.02679826,073
Feb 21, 20240.0269050.0284570.0266900.0272610.02726121,381
Feb 20, 20240.0259840.0272990.0255810.0269140.02691427,115
Feb 19, 20240.0271350.0273790.0257100.0259840.02598425,475
Feb 18, 20240.0270240.0283940.0268920.0271520.02715226,968
Feb 17, 20240.0271630.0278890.0268340.0270210.02702121,153
Feb 16, 20240.0256960.0277590.0247920.0271370.02713724,721
Feb 15, 20240.0263450.0264520.0246130.0256960.02569624,919
Feb 14, 20240.0246860.0264050.0244990.0262820.02628227,296
Feb 13, 20240.0252710.0265760.0244690.0246950.02469525,121
Feb 12, 20240.0258530.0277640.0241610.0251580.02515826,025
Feb 11, 20240.0268050.0273630.0251850.0258360.02583629,689
Feb 10, 20240.0252210.0268840.0246990.0267910.02679127,303
Feb 09, 20240.0258610.0262810.0231140.0252230.02522332,553
Feb 08, 20240.0237160.0267190.0237160.0257980.02579825,302
Feb 07, 20240.0252640.0275150.0228110.0240330.02403328,481
Feb 06, 20240.0273930.0323120.0248540.0252770.02527734,623
Feb 05, 20240.0271220.0275310.0266770.0272440.02724431,944
Feb 04, 20240.0290550.0297470.0259040.0271200.02712025,450
Feb 03, 20240.0284020.0292250.0280150.0288470.02884725,298
Feb 02, 20240.0280070.0287470.0274630.0284400.02844025,104
Feb 01, 20240.0278350.0292400.0277810.0280700.02807026,754
Jan 31, 20240.0264660.0283500.0260040.0278860.02788627,493
Jan 30, 20240.0261120.0265710.0250750.0262910.02629124,885
Jan 29, 20240.0259930.0274360.0254640.0261120.02611225,239
Jan 28, 20240.0277010.0278430.0259290.0259800.02598027,460
Jan 27, 20240.0257170.0279290.0256670.0277520.02775219,056
Jan 26, 20240.0251570.0273870.0249270.0257210.02572121,159
Jan 25, 20240.0252700.0258510.0243560.0251970.02519719,863
Jan 24, 20240.0269680.0270900.0231640.0252590.02525930,376
Jan 23, 20240.0273900.0280090.0262450.0270290.02702929,435
Jan 22, 20240.0275950.0279560.0271020.0273900.02739032,053
Jan 21, 20240.0267050.0278340.0266520.0275780.02757828,019
Jan 20, 20240.0272190.0278570.0265200.0267010.02670122,646
Jan 19, 20240.0267450.0278280.0263610.0272290.02722922,086
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...