SAFE
SafeCoin Järg 1366
27,735,063 SAFE
Osta / Müü
Get Wallet
SafeCoin
SafeCoin Hind $0.16
$0.16
SafeCoin 24h Vol
$73
$73
SafeCoin Turuosa ülempiirid $4,400,225
$4,400,225
24h turumaht
0 BTC 1 H
13.36 %
24 H
21.63 %
7 d
1.45 %
Täna SafeCoin USA dollarites on praegu hind
0.1587
USD, ja kui see on muudetud Bitcoin on
0.00000284
BTC. Kogusumma 79 münt's praegu ringlusse turul. SafeCoin hinnad muutuvad praegu 21.63 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.000 M US dollars SafeCoin on kaubeldatud Krüptovahetused. Hangi SafeCoin's edusamme, lisades selle oma lemmikud tasuta portfelli kui soovid.
Täisnimi
SafeCoin
Sümbol
SAFE
Algoritm
N/A
BTC Hind
0.00000284 BTC
BTC Turg
79 BTC
BTC 24h Vol
0 BTC
Kokku hangitud münte
27,735,063 SAFE
1h
13.36 %
24h
21.63 %
7d
1.45 %
Veebisait
N/A
Reddit
N/A
Share SafeCoin Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2020-11-15 | $0.0337600 | $0.0335300 | $0.0359200 | $0.0335300 |
| 2020-11-16 | $0.0335300 | $0.0334600 | $0.0335300 | $0.0334600 |
| 2020-11-20 | $0.0326200 | $0.0339400 | $0.0341300 | $0.0339400 |
| 2020-11-21 | $0.0339800 | $0.0342300 | $0.0342300 | $0.0340400 |
| 2020-11-22 | $0.0342300 | $0.0316700 | $0.0336900 | $0.0298300 |
| 2020-11-23 | $0.0316700 | $0.0317000 | $0.0317000 | $0.0316700 |
| 2020-11-25 | $0.0329500 | $0.0323000 | $0.0323000 | $0.0323000 |
| 2020-11-26 | $0.0322100 | $0.0293900 | $0.0293900 | $0.0293900 |
| 2020-11-27 | $0.0295400 | $0.0294500 | $0.0294500 | $0.0294500 |
| 2020-11-28 | $0.0295100 | $0.0304800 | $0.0304800 | $0.0304800 |
| 2020-11-29 | $0.0304800 | $0.0305100 | $0.0305100 | $0.0304800 |
| 2020-12-02 | $0.0225500 | $0.0230500 | $0.0230500 | $0.0230500 |
| 2020-12-03 | $0.0230700 | $0.0218000 | $0.0235500 | $0.0218000 |
| 2020-12-04 | $0.0217800 | $0.0157400 | $0.0209900 | $0.0157400 |
| 2020-12-05 | $0.0157400 | $0.0156300 | $0.0157400 | $0.0156300 |
| 2020-12-06 | $0.0318000 | $0.0321000 | $0.0321000 | $0.0321000 |
| 2020-12-07 | $0.0321700 | $0.0318700 | $0.0318700 | $0.0318700 |
| 2020-12-08 | $0.0318400 | $0.0304100 | $0.0304100 | $0.0304100 |
| 2020-12-09 | $0.0304200 | $0.0248700 | $0.0308100 | $0.0248700 |
| 2020-12-10 | $0.0248600 | $0.0188300 | $0.0245000 | $0.0188300 |
| 2020-12-11 | $0.0188300 | $0.0187900 | $0.0188300 | $0.0187900 |
| 2020-12-12 | $0.0185800 | $0.0193700 | $0.0193700 | $0.0193700 |
| 2020-12-13 | $0.0193800 | $0.0197400 | $0.0197400 | $0.0197400 |
| 2020-12-14 | $0.0197400 | $0.0197100 | $0.0197400 | $0.0197100 |
| 2020-12-18 | $0.0303500 | $0.0307800 | $0.0307800 | $0.0307800 |
| 2020-12-19 | $0.0307700 | $0.0217000 | $0.0317100 | $0.0217000 |
| 2020-12-20 | $0.0217000 | $0.0213600 | $0.0213600 | $0.0213600 |
| 2020-12-21 | $0.0213600 | $0.0153200 | $0.0208100 | $0.0153200 |
| 2020-12-22 | $0.0153200 | $0.0152500 | $0.0153200 | $0.0152500 |
| 2020-12-24 | $0.0148700 | $0.0218300 | $0.0220600 | $0.0151800 |
| 2020-12-25 | $0.0218300 | $0.0216900 | $0.0226800 | $0.0216900 |
| 2020-12-26 | $0.0216900 | $0.0216400 | $0.0216900 | $0.0216400 |
| 2021-01-10 | $0.0305800 | $0.0383700 | $0.0383700 | $0.0291600 |
| 2021-01-11 | $0.0382000 | $0.0356300 | $0.0356300 | $0.0356300 |
| 2021-01-12 | $0.0355000 | $0.0340600 | $0.0340600 | $0.0340600 |
| 2021-01-13 | $0.0340600 | $0.0381100 | $0.0384800 | $0.0373600 |
| 2021-01-14 | $0.0381300 | $0.0399800 | $0.0399800 | $0.0399800 |
| 2021-01-15 | $0.0399800 | $0.0401500 | $0.0402000 | $0.0398000 |
| 2021-01-17 | $0.0345800 | $0.0314900 | $0.0343500 | $0.0314900 |
| 2021-01-18 | $0.0314900 | $0.0313600 | $0.0316600 | $0.0313300 |
| 2021-01-19 | $0.0322300 | $0.0318100 | $0.0318100 | $0.0318100 |
| 2021-01-20 | $0.0318100 | $0.0316100 | $0.0318100 | $0.0313800 |
| 2021-01-24 | $0.0215100 | $0.0261500 | $0.0261500 | $0.0216300 |
| 2021-01-25 | $0.0261500 | $0.0261400 | $0.0261400 | $0.0261400 |
| 2021-01-26 | $0.0261400 | $0.0263400 | $0.0263400 | $0.0263400 |
| 2021-01-27 | $0.0263400 | $0.0264700 | $0.0264700 | $0.0246400 |
| 2021-01-28 | $0.0264700 | $0.0264400 | $0.0266600 | $0.0263900 |
| 2021-01-30 | $0.0298000 | $0.0298600 | $0.0298600 | $0.0298600 |
| 2021-01-31 | $0.0298600 | $0.0298300 | $0.0298700 | $0.0296600 |
| 2021-02-09 | $0.0567 | $0.0567 | $0.0567 | $0.0567 |
| 2021-02-10 | $0.0567 | $0.0567 | $0.0570 | $0.0565 |
| 2021-02-16 | $0.0503 | $0.0713 | $0.0713 | $0.0516 |
| 2021-02-17 | $0.0713 | $0.0717 | $0.0717 | $0.0713 |
| 2021-02-21 | $0.0716 | $0.0810 | $0.0810 | $0.0736 |
| 2021-02-22 | $0.0810 | $0.0763 | $0.0763 | $0.0763 |
| 2021-02-23 | $0.0763 | $0.0636 | $0.0709 | $0.0636 |
| 2021-02-24 | $0.0636 | $0.0647 | $0.0647 | $0.0647 |
| 2021-02-25 | $0.0647 | $0.0499100 | $0.0612 | $0.0499100 |
| 2021-02-26 | $0.0499100 | $0.0491000 | $0.0491000 | $0.0491000 |
| 2021-02-27 | $0.0491000 | $0.0489600 | $0.0489600 | $0.0489600 |
| 2021-02-28 | $0.0489600 | $0.0483000 | $0.0489600 | $0.0482500 |
| 2021-03-04 | $0.0534 | $0.0513 | $0.0513 | $0.0513 |
| 2021-03-05 | $0.0513 | $0.0505 | $0.0513 | $0.0505 |
| 2021-03-25 | $0.1020000 | $0.1001000 | $0.1001000 | $0.1001000 |
| 2021-03-26 | $0.1001000 | $0.1074000 | $0.1074000 | $0.1074000 |
| 2021-03-27 | $0.1074000 | $0.1056000 | $0.1089000 | $0.1056000 |
| 2021-03-28 | $0.1056000 | $0.1057000 | $0.1058000 | $0.1055000 |
| 2021-03-31 | $0.1140000 | $0.1146000 | $0.1529000 | $0.1141000 |
| 2021-04-01 | $0.1146000 | $0.1151000 | $0.1152000 | $0.1146000 |
| 2021-04-03 | $0.1776000 | $0.1518000 | $0.1718000 | $0.1518000 |
| 2021-04-04 | $0.1518000 | $0.1511000 | $0.1519000 | $0.1505000 |
| 2021-04-17 | $0.1965000 | $0.1922000 | $0.1922000 | $0.1922000 |
| 2021-04-18 | $0.1922000 | $0.1800000 | $0.1800000 | $0.1800000 |
| 2021-04-19 | $0.1800000 | $0.1782000 | $0.1782000 | $0.1782000 |
| 2021-04-20 | $0.1782000 | $0.1775000 | $0.1786000 | $0.1773000 |
| 2021-04-21 | $0.1808000 | $0.1722000 | $0.1722000 | $0.1722000 |
| 2021-04-22 | $0.1722000 | $0.1723000 | $0.1729000 | $0.1717000 |
| 2021-04-23 | $0.1655000 | $0.1638000 | $0.1638000 | $0.1638000 |
| 2021-04-24 | $0.1638000 | $0.1604000 | $0.1604000 | $0.1604000 |
| 2021-04-25 | $0.1604000 | $0.1572000 | $0.1572000 | $0.1572000 |
| 2021-04-26 | $0.1572000 | $0.1730000 | $0.1730000 | $0.1730000 |
| 2021-04-27 | $0.1730000 | $0.1732000 | $0.1734000 | $0.1725000 |
| 2021-05-01 | $0.1837000 | $0.1839000 | $0.1839000 | $0.1839000 |
| 2021-05-02 | $0.1839000 | $0.1841000 | $0.1842000 | $0.1836000 |
| 2021-05-08 | $0.1658000 | $0.1332000 | $0.1703000 | $0.1303000 |
| 2021-05-09 | $0.1332000 | $0.1332000 | $0.1335000 | $0.1332000 |
| 2021-05-20 | $0.1581000 | $0.1531000 | $0.1746000 | $0.1181000 |
| 2021-05-21 | $0.1531000 | $0.1542000 | $0.1553000 | $0.1530000 |
| 2021-05-24 | $0.1791000 | $0.1845000 | $0.2004000 | $0.1845000 |
| 2021-05-25 | $0.1845000 | $0.1823000 | $0.1823000 | $0.1823000 |
| 2021-05-26 | $0.1823000 | $0.1833000 | $0.1833000 | $0.1819000 |
| 2021-05-29 | $0.1695000 | $0.1644000 | $0.1644000 | $0.1644000 |
| 2021-05-30 | $0.1644000 | $0.1694000 | $0.1694000 | $0.1694000 |
| 2021-05-31 | $0.1694000 | $0.1771000 | $0.1771000 | $0.1771000 |
| 2021-06-01 | $0.1771000 | $0.1787000 | $0.1788000 | $0.1764000 |
| 2021-06-04 | $0.1848000 | $0.1736000 | $0.1736000 | $0.1736000 |
| 2021-06-05 | $0.1736000 | $0.1674000 | $0.1674000 | $0.1674000 |
| 2021-06-06 | $0.1674000 | $0.1686000 | $0.1686000 | $0.1686000 |
| 2021-06-07 | $0.1686000 | $0.1681000 | $0.1693000 | $0.1681000 |
| 2021-06-10 | $0.1761000 | $0.1728000 | $0.1728000 | $0.1728000 |
| 2021-06-11 | $0.1728000 | $0.1759000 | $0.1759000 | $0.1759000 |
| 2021-06-12 | $0.1759000 | $0.1674000 | $0.1674000 | $0.1674000 |
| 2021-06-13 | $0.1674000 | $0.1668000 | $0.1677000 | $0.1668000 |
| 2021-06-16 | $0.2129000 | $0.2032000 | $0.2032000 | $0.2032000 |
| 2021-06-17 | $0.2032000 | $0.1919000 | $0.2018000 | $0.1919000 |
| 2021-06-18 | $0.1919000 | $0.1806000 | $0.1806000 | $0.1806000 |
| 2021-06-19 | $0.1806000 | $0.1801000 | $0.1806000 | $0.1798000 |
| 2021-06-23 | $0.1236000 | $0.1280000 | $0.1280000 | $0.1280000 |
| 2021-06-24 | $0.1280000 | $0.1278000 | $0.1286000 | $0.1276000 |
| 2021-06-27 | $0.1228000 | $0.1319000 | $0.1319000 | $0.1319000 |
| 2021-06-28 | $0.1319000 | $0.1321000 | $0.1325000 | $0.1315000 |
| 2021-07-28 | $0.1185000 | $0.1201000 | $0.1201000 | $0.1201000 |
| 2021-07-29 | $0.1201000 | $0.1196000 | $0.1203000 | $0.1196000 |
| 2021-08-01 | $0.1244000 | $0.1196000 | $0.1196000 | $0.1196000 |
| 2021-08-02 | $0.1196000 | $0.1175000 | $0.1175000 | $0.1175000 |
| 2021-08-03 | $0.1175000 | $0.1146000 | $0.1146000 | $0.1146000 |
| 2021-08-04 | $0.1146000 | $0.1143000 | $0.1150000 | $0.1143000 |
| 2021-08-05 | $0.1192000 | $0.1227000 | $0.1227000 | $0.1227000 |
| 2021-08-06 | $0.1227000 | $0.1229000 | $0.1231000 | $0.1225000 |
| 2021-08-07 | $0.1286000 | $0.1339000 | $0.1339000 | $0.1339000 |
| 2021-08-08 | $0.1339000 | $0.1315000 | $0.1315000 | $0.1315000 |
| 2021-08-09 | $0.1315000 | $0.1317000 | $0.1319000 | $0.1314000 |
| 2021-08-13 | $0.1297000 | $0.1397000 | $0.1397000 | $0.1397000 |
| 2021-08-14 | $0.1397000 | $0.1375000 | $0.1375000 | $0.1375000 |
| 2021-08-15 | $0.1375000 | $0.1373000 | $0.1373000 | $0.1373000 |
| 2021-08-16 | $0.1373000 | $0.1376000 | $0.1377000 | $0.1373000 |
| 2021-08-19 | $0.1306000 | $0.1365000 | $0.1365000 | $0.1365000 |
| 2021-08-20 | $0.1365000 | $0.1367000 | $0.1368000 | $0.1363000 |
| 2021-08-21 | $0.1184000 | $0.1173000 | $0.1173000 | $0.1173000 |
| 2021-08-22 | $0.1173000 | $0.1172000 | $0.1173000 | $0.1169000 |
| 2021-08-24 | $0.1189000 | $0.1145000 | $0.1149000 | $0.1145000 |
| 2021-08-25 | $0.1145000 | $0.1176000 | $0.1176000 | $0.1176000 |
| 2021-08-26 | $0.1176000 | $0.1124000 | $0.1124000 | $0.1124000 |
| 2021-08-27 | $0.1124000 | $0.1127000 | $0.1127000 | $0.1123000 |
| 2021-08-31 | $0.1128000 | $0.1132000 | $0.1132000 | $0.1132000 |
| 2021-09-01 | $0.1132000 | $0.1128000 | $0.1132000 | $0.1127000 |
| 2021-09-05 | $0.2407000 | $0.2071000 | $0.2496000 | $0.2071000 |
| 2021-09-06 | $0.2071000 | $0.2108000 | $0.2108000 | $0.2108000 |
| 2021-09-07 | $0.2108000 | $0.2106000 | $0.2109000 | $0.2104000 |
| 2021-09-11 | $0.1749000 | $0.1761000 | $0.1761000 | $0.1761000 |
| 2021-09-12 | $0.1761000 | $0.1796000 | $0.1796000 | $0.1796000 |
| 2021-09-13 | $0.1796000 | $0.1753000 | $0.1753000 | $0.1753000 |
| 2021-09-14 | $0.1753000 | $0.1751000 | $0.1754000 | $0.1750000 |
| 2021-09-17 | $0.1734000 | $0.1715000 | $0.1715000 | $0.1715000 |
| 2021-09-18 | $0.1717000 | $0.1754000 | $0.1754000 | $0.1754000 |
| 2021-09-19 | $0.1754000 | $0.1754000 | $0.1755000 | $0.1751000 |
| 2021-09-22 | $0.1746000 | $0.1869000 | $0.1869000 | $0.1869000 |
| 2021-09-23 | $0.1869000 | $0.1926000 | $0.2083000 | $0.1926000 |
| 2021-09-24 | $0.1926000 | $0.2571000 | $0.2571000 | $0.1838000 |
| 2021-09-25 | $0.2571000 | $0.2563000 | $0.2573000 | $0.2563000 |
| 2021-09-27 | $0.2592000 | $0.3375000 | $0.3375000 | $0.2531000 |
| 2021-09-28 | $0.3375000 | $0.3079000 | $0.3285000 | $0.3079000 |
| 2021-09-29 | $0.3079000 | $0.3323000 | $0.3323000 | $0.3115000 |
| 2021-09-30 | $0.3323000 | $0.3506000 | $0.3506000 | $0.3506000 |
| 2021-10-01 | $0.3506000 | $0.3519000 | $0.3520000 | $0.3505000 |
| 2021-10-02 | $0.3853000 | $0.4052000 | $0.4052000 | $0.3814000 |
| 2021-10-03 | $0.4052000 | $0.4486000 | $0.4799000 | $0.4100000 |
| 2021-10-04 | $0.4486000 | $0.4484000 | $0.4486000 | $0.4476000 |
| 2021-10-06 | $0.5125000 | $0.5922000 | $0.5999000 | $0.5108000 |
| 2021-10-07 | $0.5922000 | $0.5906000 | $0.5923000 | $0.5897000 |
| 2021-10-09 | $0.7283000 | $0.7696000 | $0.7696000 | $0.7421000 |
| 2021-10-10 | $0.7696000 | $0.7932000 | $0.7932000 | $0.7658000 |
| 2021-10-11 | $0.7932000 | $0.9200000 | $0.9200000 | $0.8337000 |
| 2021-10-12 | $0.9200000 | $0.7707000 | $0.8962000 | $0.7707000 |
| 2021-10-13 | $0.7707000 | $0.7692000 | $0.7728000 | $0.7692000 |
| 2021-10-14 | $0.7349000 | $0.8380000 | $0.8380000 | $0.7348000 |
| 2021-10-15 | $0.8380000 | $0.7809000 | $0.9012000 | $0.7408000 |
| 2021-10-16 | $0.7809000 | $0.7794000 | $0.7820000 | $0.7791000 |
| 2021-10-17 | $0.7707000 | $0.7998000 | $0.7998000 | $0.7789000 |
| 2021-10-18 | $0.7998000 | $0.8034000 | $0.8065000 | $0.8034000 |
| 2021-10-19 | $0.8034000 | $0.8010000 | $0.8039000 | $0.8008000 |
| 2021-10-25 | $0.8825000 | $0.9148000 | $0.9148000 | $0.9148000 |
| 2021-10-26 | $0.9148000 | $0.8444000 | $0.8746000 | $0.8444000 |
| 2021-10-27 | $0.8444000 | $0.8442000 | $0.8450000 | $0.8430000 |
| 2021-10-30 | $1.51 | $1.50 | $1.50 | $1.50 |
| 2021-10-31 | $1.50 | $1.08 | $1.49 | $1.08 |
| 2021-11-01 | $1.08 | $1.08 | $1.08 | $1.07 |
| 2021-11-04 | $0.9729000 | $0.9500000 | $0.9500000 | $0.9500000 |
| 2021-11-05 | $0.9500000 | $0.9434000 | $0.9434000 | $0.9434000 |
| 2021-11-06 | $0.9434000 | $0.9513000 | $0.9513000 | $0.9513000 |
| 2021-11-07 | $0.9513000 | $0.9787000 | $0.9787000 | $0.9787000 |
| 2021-11-08 | $0.9787000 | $0.9803000 | $0.9819000 | $0.9787000 |
| 2021-11-12 | $1.42 | $1.56 | $1.56 | $1.40 |
| 2021-11-13 | $1.56 | $1.56 | $1.57 | $1.56 |
| 2021-11-21 | $1.01 | $0.9920000 | $0.9920000 | $0.9920000 |
| 2021-11-22 | $0.9920000 | $0.9916000 | $0.9941000 | $0.9898000 |
| 2021-12-03 | $0.9660000 | $0.9171000 | $0.9171000 | $0.9171000 |
| 2021-12-04 | $0.9171000 | $0.8416000 | $0.8416000 | $0.8416000 |
| 2021-12-05 | $0.8416000 | $0.8435000 | $0.8450000 | $0.8413000 |
| 2021-12-08 | $0.8653000 | $0.8633000 | $0.8633000 | $0.8633000 |
| 2021-12-09 | $0.8633000 | $0.8134000 | $0.8134000 | $0.8134000 |
| 2021-12-10 | $0.8134000 | $0.8127000 | $0.8148000 | $0.8113000 |
| 2021-12-13 | $0.8564000 | $0.7986000 | $0.7986000 | $0.7986000 |
| 2021-12-14 | $0.7986000 | $0.8273000 | $0.8273000 | $0.8273000 |
| 2021-12-15 | $0.8273000 | $0.8253000 | $0.8273000 | $0.8249000 |
| 2021-12-26 | $0.5235000 | $0.5272000 | $0.5272000 | $0.5272000 |
| 2021-12-27 | $0.5272000 | $0.5280000 | $0.5283000 | $0.5272000 |
| 2022-01-01 | $1.10 | $2.39 | $6.68 | $0.6678000 |
| 2022-01-02 | $2.39 | $2.39 | $2.39 | $2.38 |
| 2022-01-08 | $0.6435000 | $0.6457000 | $0.6457000 | $0.6457000 |
| 2022-01-09 | $0.6457000 | $0.6443000 | $0.6458000 | $0.6442000 |
| 2022-01-16 | $0.3667000 | $0.3668000 | $0.3668000 | $0.3668000 |
| 2022-01-17 | $0.3668000 | $0.3673000 | $0.3673000 | $0.3667000 |
| 2022-01-18 | $0.3593000 | $0.3606000 | $0.3606000 | $0.3606000 |
| 2022-01-19 | $0.3606000 | $0.3601000 | $0.3610000 | $0.3601000 |
| 2022-01-20 | $2.08 | $0.4277000 | $2.03 | $0.4277000 |
| 2022-01-21 | $0.4277000 | $0.4256000 | $0.4279000 | $0.4249000 |
| 2022-01-22 | $0.4938000 | $0.3999000 | $0.4749000 | $0.3999000 |
| 2022-01-23 | $0.3999000 | $0.3991000 | $0.4003000 | $0.3991000 |
| 2022-02-12 | $0.1823000 | $0.3844000 | $0.3844000 | $0.1816000 |
| 2022-02-13 | $0.3844000 | $0.3841000 | $0.3844000 | $0.3836000 |
| 2022-04-15 | $0.3592000 | $0.6312000 | $0.6312000 | $0.3245000 |
| 2022-04-16 | $0.6312000 | $0.6306000 | $0.6314000 | $0.6305000 |
| 2022-04-21 | $0.2876000 | $0.2814000 | $0.2814000 | $0.2814000 |
| 2022-04-22 | $0.2814000 | $0.2803000 | $0.2815000 | $0.2796000 |
| 2022-05-08 | $0.2561000 | $0.2457000 | $0.2457000 | $0.2457000 |
| 2022-05-09 | $0.2457000 | $0.2458000 | $0.2462000 | $0.2454000 |
| 2022-05-14 | $0.2111000 | $0.2170000 | $0.2170000 | $0.2170000 |
| 2022-05-15 | $0.2170000 | $0.2260000 | $0.2260000 | $0.2260000 |
| 2022-05-16 | $0.2260000 | $0.2251000 | $0.2260000 | $0.2249000 |
| 2022-11-08 | $0.1234000 | $0.1108000 | $0.1108000 | $0.1108000 |
| 2022-11-09 | $0.0681 | $0.0675 | $0.0681 | $0.0675 |
| 2022-12-18 | $0.0700 | $0.0745 | $0.0745 | $0.0698 |
| 2022-12-19 | $0.0670 | $0.0658 | $0.0658 | $0.0658 |
| 2022-12-20 | $0.0735 | $0.0735 | $0.0736 | $0.0734 |
| 2023-02-18 | $0.1032000 | $0.1035000 | $0.1035000 | $0.1035000 |
| 2023-02-19 | $0.1293000 | $0.1292000 | $0.1293000 | $0.1292000 |
Seotud mündid
