SCAPEUR

SafeCapital Historical Data

Name Symbol Market Market Cap ($) Algorithm
SafeCapital SCAPEUR Crypto 300,890 Not Mineable
  Change % Change Current Price Bid Offer
-0.003461 -7.39% 0.043349 0.043349 0.046087
Open High Low Prev. Close 52 Week Range
0.046993 0.065081 0.043097 0.04681 0.010254 - 1.06
Exchange Time Size Trade Price Currency
CREX 11:56:57 40.00 0.043665 EUR
Price x Volume Volume Base Symbol Related Pairs
54.30 1,198.83 SCAP SCAPUSD SCAPGBP SCAPBTC

SCAPEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0425780.0954460.0378343,415.510.0007711.81%
1 Month0.0769830.1119410.0269752,424.49-0.033634-43.69%
3 Months0.0937480.3196390.0110963,918.68-0.050398-53.76%
6 Months0.1424930.3196390.0102543,422.27-0.099144-69.58%
1 Year0.388671.060.0102542,568.40-0.345321-88.85%
3 Years6.416.420.01025411,066.98-6.36-99.32%
5 Years6.416.420.01025411,066.98-6.36-99.32%

SCAPEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 0.046613 -0.004344 -8.52% 0.052903 0.060743 0.044735 3,923.00
May 10 2021 0.050958 0.007207 16.47% 0.043573 0.072342 0.037834 5,843.00
May 09 2021 0.043751 -0.006959 -13.72% 0.050979 0.051195 0.038411 6,570.00
May 08 2021 0.05071 0.004893 10.68% 0.045973 0.050814 0.045608 2,123.00
May 07 2021 0.045818 -0.001128 -2.40% 0.047233 0.047557 0.044194 1,111.00
May 06 2021 0.046946 -0.001166 -2.42% 0.048173 0.091889 0.042654 2,828.00
May 05 2021 0.048112 0.005636 13.27% 0.042578 0.095446 0.042578 1,508.00
May 04 2021 0.042476 -0.00226 -5.05% 0.044129 0.052183 0.038026 440.00
May 03 2021 0.044736 0.000959 2.19% 0.04878 0.053177 0.043775 4,911.00
May 02 2021 0.043777 0.00002 0.05% 0.043667 0.060316 0.04277 2,829.00
May 01 2021 0.043757 -0.00198 -4.33% 0.05485 0.054937 0.043259 1,669.00
Apr 30 2021 0.045737 0.015235 49.95% 0.030518 0.046377 0.030365 2,609.00
Apr 29 2021 0.030502 -0.015624 -33.87% 0.036343 0.054072 0.03035 555.00
Apr 28 2021 0.046127 0.001482 3.32% 0.04433 0.059318 0.033972 1,084.00
Apr 27 2021 0.044645 -0.000548 -1.21% 0.045112 0.054663 0.035031 2,183.00
Apr 26 2021 0.045193 0.005836 14.83% 0.078488 0.083965 0.037384 2,375.00
Apr 25 2021 0.039357 -0.0025 -5.97% 0.041692 0.059079 0.037382 1,703.00
Apr 24 2021 0.041857 -0.000844 -1.98% 0.04257 0.058316 0.027463 993.00
Apr 23 2021 0.042701 -0.020045 -31.95% 0.043666 0.044363 0.026975 783.00
Apr 22 2021 0.062746 0.014971 31.34% 0.078488 0.083965 0.037384 1,213.00
Apr 21 2021 0.047775 -0.003472 -6.78% 0.053639 0.093953 0.040566 5,586.00
Apr 20 2021 0.051247 -0.004481 -8.04% 0.055337 0.093729 0.047271 3,234.00
Apr 19 2021 0.055728 -0.004963 -8.18% 0.06265 0.070529 0.055674 2,163.00
Apr 18 2021 0.060691 0.00136 2.29% 0.059423 0.063348 0.050568 3,746.00
Apr 17 2021 0.059331 -0.000322 -0.54% 0.065509 0.10334 0.05931 843.00
Apr 16 2021 0.059653 -0.003725 -5.88% 0.063358 0.069147 0.059653 1,895.00
Apr 15 2021 0.063377 -0.005465 -7.94% 0.095135 0.095135 0.057758 916.00
Apr 14 2021 0.068843 -0.008192 -10.63% 0.076983 0.111941 0.046783 2,235.00
Apr 13 2021 0.077035 0.031807 70.33% 0.045289 0.110273 0.045289 2,670.00
Apr 12 2021 0.045227 -0.069075 -60.43% 0.114309 0.114309 0.045202 2,204.00
Apr 11 2021 0.114302 0.044188 63.02% 0.070237 0.123023 0.066217 5,517.00
Apr 10 2021 0.070115 0.007409 11.81% 0.06265 0.078574 0.058783 8,109.00
See More Historical Prices »


Your Recent History
COIN
SCAPEUR
SafeCapita..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.