SOAI USD (SOAI-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:44PM UTC. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 0.901310 | 0.913436 | 0.888814 | 0.888814 | 0.888814 | 4,144 |
| 26 May 2024 | 0.814883 | 0.901310 | 0.814883 | 0.901310 | 0.901310 | 5,463 |
| 25 May 2024 | 0.857151 | 0.863590 | 0.811078 | 0.814883 | 0.814883 | 4,205 |
| 24 May 2024 | 0.962920 | 0.962920 | 0.800340 | 0.857151 | 0.857151 | 14,333 |
| 23 May 2024 | 1.012103 | 1.012103 | 0.962920 | 0.962920 | 0.962920 | 3,337 |
| 22 May 2024 | 1.042444 | 1.042444 | 1.012103 | 1.012103 | 1.012103 | 1,309 |
| 21 May 2024 | 1.085812 | 1.085812 | 1.041890 | 1.042444 | 1.042444 | 3,505 |
| 20 May 2024 | 0.953261 | 1.085812 | 0.943105 | 1.085812 | 1.085812 | 5,276 |
| 19 May 2024 | 1.020383 | 1.020383 | 0.958123 | 0.958123 | 0.958123 | 2,074 |
| 18 May 2024 | 0.932581 | 1.025969 | 0.923992 | 1.020383 | 1.020383 | 5,107 |
| 17 May 2024 | 0.903968 | 0.950881 | 0.903968 | 0.932581 | 0.932581 | 643 |
| 16 May 2024 | 1.047643 | 1.047643 | 0.903968 | 0.903968 | 0.903968 | 4,982 |
| 15 May 2024 | 0.892182 | 1.053636 | 0.839445 | 1.047643 | 1.047643 | 10,653 |
| 14 May 2024 | 0.965265 | 0.965265 | 0.892182 | 0.892182 | 0.892182 | 2,278 |
| 13 May 2024 | 0.944961 | 1.008068 | 0.932634 | 0.965265 | 0.965265 | 4,845 |
| 12 May 2024 | 0.973694 | 0.980420 | 0.944961 | 0.944961 | 0.944961 | 2,237 |
| 11 May 2024 | 0.868028 | 0.973694 | 0.868028 | 0.973694 | 0.973694 | 4,246 |
| 10 May 2024 | 0.897494 | 0.897494 | 0.824245 | 0.868028 | 0.868028 | 4,912 |
| 09 May 2024 | 0.870254 | 0.899234 | 0.860950 | 0.897494 | 0.897494 | 1,789 |
| 08 May 2024 | 1.200487 | 1.200487 | 0.823132 | 0.870254 | 0.870254 | 18,161 |
| 07 May 2024 | 1.162788 | 1.200487 | 1.153655 | 1.200487 | 1.200487 | 4,485 |
| 06 May 2024 | 1.015173 | 1.502814 | 0.996400 | 1.162788 | 1.162788 | 36,661 |
| 05 May 2024 | 1.151933 | 1.158327 | 1.012983 | 1.015173 | 1.015173 | 6,569 |
| 04 May 2024 | 0.930769 | 1.155085 | 0.929554 | 1.151933 | 1.151933 | 12,761 |
| 03 May 2024 | 0.865696 | 0.930769 | 0.865696 | 0.930769 | 0.930769 | 1,326 |
| 02 May 2024 | 0.854718 | 0.869209 | 0.854718 | 0.869209 | 0.869209 | 500 |
| 01 May 2024 | 0.771248 | 0.854718 | 0.673167 | 0.854718 | 0.854718 | 10,585 |
| 30 Apr 2024 | 0.905872 | 0.905872 | 0.733239 | 0.771248 | 0.771248 | 5,840 |
| 29 Apr 2024 | 0.895247 | 0.905872 | 0.871851 | 0.905872 | 0.905872 | 2,200 |
| 28 Apr 2024 | 0.935579 | 0.948617 | 0.872054 | 0.895247 | 0.895247 | 6,570 |
| 27 Apr 2024 | 0.953887 | 0.953887 | 0.862619 | 0.935579 | 0.935579 | 8,358 |
| 26 Apr 2024 | 0.969023 | 0.984168 | 0.950098 | 0.953887 | 0.953887 | 3,365 |
| 25 Apr 2024 | 1.181672 | 1.181672 | 0.942565 | 0.969023 | 0.969023 | 9,277 |
| 24 Apr 2024 | 1.090252 | 1.230397 | 1.049568 | 1.181672 | 1.181672 | 11,685 |
| 23 Apr 2024 | 1.148247 | 1.162658 | 1.090252 | 1.090252 | 1.090252 | 8,550 |
| 22 Apr 2024 | 0.950086 | 1.166877 | 0.886732 | 1.148247 | 1.148247 | 20,068 |
| 21 Apr 2024 | 1.023324 | 1.029722 | 0.950086 | 0.950086 | 0.950086 | 6,782 |
| 20 Apr 2024 | 1.039081 | 1.056534 | 0.993003 | 1.022559 | 1.022559 | 4,555 |
| 19 Apr 2024 | 1.028244 | 1.048104 | 0.956394 | 1.039081 | 1.039081 | 6,275 |
| 18 Apr 2024 | 0.991319 | 1.054454 | 0.977140 | 1.028244 | 1.028244 | 7,684 |
| 17 Apr 2024 | 1.033163 | 1.066364 | 0.977785 | 0.991319 | 0.991319 | 3,653 |
| 16 Apr 2024 | 1.115857 | 1.115857 | 0.945469 | 1.024555 | 1.024555 | 12,607 |
| 15 Apr 2024 | 1.273399 | 1.338974 | 1.115857 | 1.115857 | 1.115857 | 10,342 |
| 14 Apr 2024 | 1.250300 | 1.385795 | 1.237606 | 1.273399 | 1.273399 | 26,260 |
| 13 Apr 2024 | 1.325646 | 1.536060 | 0.773753 | 1.250300 | 1.250300 | 68,073 |
| 12 Apr 2024 | 1.553008 | 1.573619 | 1.193812 | 1.325646 | 1.325646 | 18,994 |
| 11 Apr 2024 | 1.697094 | 1.770864 | 1.500870 | 1.553008 | 1.553008 | 25,801 |
| 10 Apr 2024 | 1.765196 | 1.904856 | 1.697094 | 1.697094 | 1.697094 | 17,373 |
| 09 Apr 2024 | 2.168575 | 2.241610 | 1.313355 | 1.765196 | 1.765196 | 119,838 |
| 08 Apr 2024 | 2.380816 | 2.396904 | 2.102108 | 2.168575 | 2.168575 | 44,730 |
| 07 Apr 2024 | 2.713203 | 2.713203 | 2.081100 | 2.380816 | 2.380816 | 66,192 |
| 06 Apr 2024 | 2.871356 | 3.537332 | 2.420992 | 2.713203 | 2.713203 | 210,084 |
| 05 Apr 2024 | 1.640974 | 4.414830 | 1.527333 | 2.871356 | 2.871356 | 355,297 |
| 04 Apr 2024 | 2.648898 | 2.898261 | 1.326460 | 1.640974 | 1.640974 | 156,036 |
| 03 Apr 2024 | 1.805396 | 3.147815 | 1.789221 | 2.648898 | 2.648898 | 270,230 |
| 02 Apr 2024 | 1.087746 | 2.030401 | 1.052056 | 1.805396 | 1.805396 | 127,176 |
| 01 Apr 2024 | 1.228203 | 1.518979 | 1.058548 | 1.087746 | 1.087746 | 59,622 |
| 31 Mar 2024 | 0.812599 | 1.481561 | 0.812599 | 1.228203 | 1.228203 | 71,412 |
| 30 Mar 2024 | 0.648525 | 0.812599 | 0.566140 | 0.812599 | 0.812599 | 49,967 |
| 29 Mar 2024 | 0.670528 | 0.907178 | 0.530576 | 0.648525 | 0.648525 | 64,633 |
| 28 Mar 2024 | 0.826716 | 0.995438 | 0.576531 | 0.670528 | 0.670528 | 78,268 |
| 27 Mar 2024 | 1.228399 | 1.251792 | 0.825815 | 0.826716 | 0.826716 | 49,692 |
| 26 Mar 2024 | 1.259374 | 1.377844 | 1.033869 | 1.228399 | 1.228399 | 41,588 |
| 25 Mar 2024 | 1.379911 | 1.575115 | 1.102482 | 1.259374 | 1.259374 | 76,436 |
| 24 Mar 2024 | 1.836710 | 2.026174 | 1.348325 | 1.379911 | 1.379911 | 51,738 |
| 23 Mar 2024 | 1.330770 | 1.836710 | 1.255122 | 1.836710 | 1.836710 | 52,458 |
| 22 Mar 2024 | 1.322178 | 1.934640 | 1.265800 | 1.330770 | 1.330770 | 96,527 |
| 21 Mar 2024 | 1.529327 | 1.898376 | 1.250926 | 1.322178 | 1.322178 | 75,206 |
| 20 Mar 2024 | 1.536378 | 2.268110 | 1.206844 | 1.529327 | 1.529327 | 128,366 |
| 19 Mar 2024 | 2.002484 | 2.002484 | 0.812731 | 1.536378 | 1.536378 | 271,145 |
| 18 Mar 2024 | 2.918916 | 3.165178 | 1.656005 | 1.957489 | 1.957489 | 161,111 |
| 17 Mar 2024 | 1.576226 | 2.622806 | 1.233736 | 2.622806 | 2.622806 | 167,683 |
| 16 Mar 2024 | 1.510412 | 2.014061 | 1.499339 | 1.576226 | 1.576226 | 73,776 |
| 15 Mar 2024 | 1.943770 | 2.194383 | 1.455578 | 1.510412 | 1.510412 | 108,008 |
| 14 Mar 2024 | 1.621058 | 2.177671 | 1.574706 | 1.943770 | 1.943770 | 195,964 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.