Sable Finance Historical Data

SABLE Page 2
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 0.00569
-4.68%
$ 569,143 $ 803
Dec 9, 2024 $ 0.00601
-2.21%
$ 600,507 $ 13
Dec 8, 2024 $ 0.00648
-0.42%
$ 647,545 $ 65
Dec 7, 2024 $ 0.00651
+3.87%
$ 651,449 $ 66
Dec 6, 2024 $ 0.00623
+1.72%
$ 622,733 $ 384
Dec 5, 2024 $ 0.00614
-5.50%
$ 614,233 $ 5
Dec 3, 2024 $ 0.00632
+13.36%
$ 633,779 $ 134
Dec 2, 2024 $ 0.00555
-1.97%
$ 552,234 $ 34
Dec 1, 2024 $ 0.00566
+0.67%
$ 567,466 $ 6
Nov 30, 2024 $ 0.00566
-3.20%
$ 564,585 $ 46
Nov 29, 2024 $ 0.00563
-0.72%
$ -- $ 16
Nov 28, 2024 $ 0.00565
+1.90%
$ 565,266 $ 16
Nov 27, 2024 $ 0.00559
+6.03%
$ 560,811 $ 129
Nov 26, 2024 $ 0.00529
-3.16%
$ 529,330 $ 44
Nov 25, 2024 $ 0.0055
-2.49%
$ 549,911 $ 1
Nov 24, 2024 $ 0.00566
+1.20%
$ 566,139 $ 44
Nov 23, 2024 $ 0.00556
-0.41%
$ 555,615 $ 60
Nov 22, 2024 $ 0.00539
+0.31%
$ 535,141 $ 11
Nov 21, 2024 $ 0.00536
+2.83%
$ 536,400 $ 102
Nov 20, 2024 $ 0.00502
-2.00%
$ 501,852 $ 25
Nov 19, 2024 $ 0.00521
-1.35%
$ 520,810 $ 26
Nov 18, 2024 $ 0.00525
-1.10%
$ 524,845 $ 10
Nov 17, 2024 $ 0.00524
-1.03%
$ 523,807 $ 60
Nov 16, 2024 $ 0.00536
+1.20%
$ 536,428 $ 10
Nov 15, 2024 $ 0.00531
-0.28%
$ 530,547 $ 59
Nov 14, 2024 $ 0.00532
-0.68%
$ 531,970 $ 123
Nov 13, 2024 $ 0.00531
-1.65%
$ 531,470 $ 11
Nov 12, 2024 $ 0.00538
-3.44%
$ 537,731 $ 123
Nov 11, 2024 $ 0.00535
-0.48%
$ -- $ 1
Nov 10, 2024 $ 0.00538
+0.75%
$ 538,244 $ 22
Nov 9, 2024 $ 0.00537
+4.89%
$ 536,654 $ 163
Nov 8, 2024 $ 0.00517
+0.14%
$ 517,372 $ 138
Nov 7, 2024 $ 0.00517
+0.63%
$ 517,091 $ 6
Nov 4, 2024 $ 0.0048
+1.17%
$ -- $ 7
Nov 3, 2024 $ 0.00479
-5.68%
$ 479,434 $ 7
Nov 2, 2024 $ 0.00508
-5.17%
$ 508,299 $ 1,632
Nov 1, 2024 $ 0.00536
+4.56%
$ 535,986 $ 749
Oct 31, 2024 $ 0.00509
-7.05%
$ 508,504 $ 55
Oct 30, 2024 $ 0.00547
-1.77%
$ 547,083 $ 139
Oct 29, 2024 $ 0.00553
+1.70%
$ 552,789 $ 0.001
Oct 28, 2024 $ 0.00547
-4.29%
$ 547,212 $ 2,764
Oct 27, 2024 $ 0.00558
-0.24%
$ 557,797 $ 1
Oct 26, 2024 $ 0.00563
+4.86%
$ 562,945 $ 185
Oct 25, 2024 $ 0.00539
-0.59%
$ 539,448 $ 2,098
Oct 24, 2024 $ 0.00534
+2.93%
$ 533,641 $ 49
Oct 23, 2024 $ 0.00518
-2.54%
$ 518,351 $ 11
Oct 22, 2024 $ 0.00536
-1.12%
$ 535,974 $ 245
Oct 21, 2024 $ 0.00548
+0.32%
$ -- $ 110
Oct 20, 2024 $ 0.0054
-1.11%
$ 540,338 $ 340
Oct 19, 2024 $ 0.00544
-5.03%
$ 544,008 $ 1,504