SCAPUSD

SafeCapital Historical Data

Name Symbol Market Market Cap ($) Algorithm
SafeCapital SCAPUSD Crypto 304,063 Not Mineable
  Change % Change Current Price Bid Offer
-0.009067 -14.67% 0.052748 0.04985 0.055067
Open High Low Prev. Close 52 Week Range
0.061819 0.062266 0.046572 0.061815 0.012468 - 1.15
Exchange Time Size Trade Price Currency
CREX 17:46:37 20.00 0.05292 USD
Price x Volume Volume Base Symbol Related Pairs
343.94 6,570.37 SCAP SCAPEUR SCAPGBP SCAPBTC

SCAPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0525980.1145030.0456022,250.630.000150.29%
1 Month0.0836290.1463890.0324732,212.18-0.030881-36.93%
3 Months0.1878810.3769220.0131913,825.46-0.135133-71.92%
6 Months0.1559570.3769220.0124683,371.78-0.103209-66.18%
1 Year0.4289181.150.0124682,534.08-0.37617-87.70%
3 Years7.037.060.01246811,319.90-6.98-99.25%
5 Years7.037.060.01246811,319.90-6.98-99.25%

SCAPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 08 2021 0.061619 0.005945 10.68% 0.05581 0.114285 0.055305 2,123.00
May 07 2021 0.055674 -0.000844 -1.49% 0.056107 0.057731 0.053199 1,111.00
May 06 2021 0.056518 -0.001317 -2.28% 0.057978 0.110207 0.051377 2,828.00
May 05 2021 0.057836 0.006864 13.47% 0.050957 0.114503 0.050944 1,508.00
May 04 2021 0.050972 -0.002861 -5.31% 0.053773 0.063004 0.045602 440.00
May 03 2021 0.053833 0.001198 2.28% 0.052903 0.064054 0.052621 4,911.00
May 02 2021 0.052635 -0.000076 -0.14% 0.052598 0.072377 0.051308 2,829.00
May 01 2021 0.052711 -0.002344 -4.26% 0.06602 0.066234 0.051975 1,669.00
Apr 30 2021 0.055055 0.018129 49.10% 0.036882 0.05605 0.036637 2,609.00
Apr 29 2021 0.036926 -0.018968 -33.94% 0.04394 0.065572 0.036687 555.00
Apr 28 2021 0.055894 0.002007 3.72% 0.053453 0.071457 0.041104 1,084.00
Apr 27 2021 0.053887 -0.000673 -1.23% 0.054424 0.066042 0.042299 2,183.00
Apr 26 2021 0.05456 0.007008 14.74% 0.071435 0.078461 0.048529 2,375.00
Apr 25 2021 0.047552 -0.00286 -5.67% 0.050317 0.071003 0.044933 1,703.00
Apr 24 2021 0.050412 -0.001107 -2.15% 0.051338 0.070337 0.033029 993.00
Apr 23 2021 0.051519 -0.023492 -31.32% 0.05269 0.053484 0.032473 783.00
Apr 22 2021 0.075011 0.01766 30.79% 0.093754 0.100794 0.045022 1,213.00
Apr 21 2021 0.057351 -0.004234 -6.88% 0.064419 0.112998 0.048692 5,586.00
Apr 20 2021 0.061585 -0.005457 -8.14% 0.066897 0.112587 0.056841 3,234.00
Apr 19 2021 0.067042 -0.005161 -7.15% 0.071435 0.079589 0.066781 2,163.00
Apr 18 2021 0.072203 0.001604 2.27% 0.070647 0.075084 0.057569 3,746.00
Apr 17 2021 0.070598 -0.000822 -1.15% 0.071435 0.1236 0.07048 843.00
Apr 16 2021 0.07142 -0.004438 -5.85% 0.075869 0.082408 0.071401 1,895.00
Apr 15 2021 0.075858 -0.006352 -7.73% 0.113647 0.113821 0.069168 916.00
Apr 14 2021 0.08221 -0.009763 -10.62% 0.092065 0.134303 0.055751 2,235.00
Apr 13 2021 0.091973 0.038037 70.52% 0.053896 0.131751 0.053896 2,670.00
Apr 12 2021 0.053936 -0.082162 -60.37% 0.136174 0.136348 0.053893 2,204.00
Apr 11 2021 0.136098 0.052442 62.69% 0.083629 0.146389 0.079249 5,517.00
Apr 10 2021 0.083656 0.009334 12.56% 0.074342 0.094108 0.069728 8,109.00
Apr 09 2021 0.074322 -0.008588 -10.36% 0.083115 0.106148 0.065984 1,656.00
See More Historical Prices »


Your Recent History
COIN
SCAPUSD
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.