SCAPUSD

SafeCapital Historical Data

Name Symbol Market Market Cap ($) Algorithm
SafeCapital SCAPUSD Crypto 919,165 Not Mineable
  Change % Change Current Price Bid Offer
0.002624 1.59% 0.167452 0.166378 0.170555
High Low Open Prev. Close 52 Week Range
0.20315 0.149592 0.164868 0.164868 0.068254 - 7.06
Exchange Time Size Trade Price Currency
CREX 16:58:31 0.050155 0.167258 USD
Price x Volume Volume Base Symbol Related Pairs
696.99 4,103.99 SCAP SCAPEUR SCAPGBP SCAPBTC

SCAPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.1257230.3447440.1080983,287.040.04172933.19%
1 Month0.1102750.3447440.0958883,187.730.05717751.85%
3 Months0.2812550.3447440.0682542,345.60-0.113803-40.46%
6 Months1.051.150.0682542,595.49-0.878167-83.99%
1 Year7.037.060.06825416,204.93-6.86-97.62%
3 Years7.037.060.06825416,204.93-6.86-97.62%
5 Years7.037.060.06825416,204.93-6.86-97.62%

SCAPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 0.15623 0.020071 14.74% 0.136335 0.344744 0.117105 8,555.00
Oct 18 2020 0.136159 -0.012783 -8.58% 0.148881 0.148881 0.116986 1,964.00
Oct 17 2020 0.148942 0.031542 26.87% 0.117326 0.148962 0.112732 3,000.00
Oct 16 2020 0.1174 -0.014548 -11.03% 0.121128 0.122512 0.111562 485.00
Oct 15 2020 0.131948 0.018894 16.71% 0.113108 0.14885 0.108098 3,622.00
Oct 14 2020 0.113054 0.002095 1.89% 0.110973 0.123771 0.108129 1,048.00
Oct 13 2020 0.11096 -0.014768 -11.75% 0.125723 0.125723 0.109768 4,331.00
Oct 12 2020 0.125728 0.010456 9.07% 0.11511 0.133174 0.115071 1,736.00
Oct 11 2020 0.115272 -0.009231 -7.41% 0.124317 0.127832 0.114116 2,593.00
Oct 10 2020 0.124503 0.000652 0.53% 0.123756 0.129069 0.112533 3,914.00
Oct 09 2020 0.123851 0.001605 1.31% 0.123894 0.131084 0.11649 904.00
Oct 08 2020 0.122247 -0.000683 -0.56% 0.12297 0.124322 0.106061 720.00
Oct 07 2020 0.12293 -0.000042 -0.03% 0.123038 0.127428 0.111163 19,576.00
Oct 06 2020 0.122972 -0.001111 -0.90% 0.124225 0.129683 0.107037 1,533.00
Oct 05 2020 0.124084 0.00247 2.03% 0.121729 0.142126 0.104895 2,835.00
Oct 04 2020 0.121614 -0.000036 -0.03% 0.121595 0.12672 0.107524 974.00
Oct 03 2020 0.12165 0.004466 3.81% 0.117265 0.126797 0.103077 2,076.00
Oct 02 2020 0.117184 -0.008309 -6.62% 0.12212 0.129392 0.103075 1,064.00
Oct 01 2020 0.125493 -0.005663 -4.32% 0.131102 0.182367 0.108319 5,572.00
Sep 30 2020 0.131156 0.020792 18.84% 0.110343 0.131727 0.099173 3,009.00
Sep 29 2020 0.110364 -0.010636 -8.79% 0.121723 0.121723 0.106574 712.00
Sep 28 2020 0.121 0.010602 9.60% 0.108197 0.129444 0.108197 2,895.00
Sep 27 2020 0.110398 0.003668 3.44% 0.10657 0.122976 0.106281 939.00
Sep 26 2020 0.10673 -0.034303 -24.32% 0.132357 0.169689 0.097519 2,128.00
Sep 25 2020 0.141033 0.008765 6.63% 0.132357 0.169689 0.131628 2,319.00
Sep 24 2020 0.132268 0.018762 16.53% 0.122898 0.199757 0.095888 7,311.00
Sep 23 2020 0.113505 -0.014456 -11.30% 0.122898 0.199757 0.095888 1,062.00
Sep 22 2020 0.127961 0.01739 15.73% 0.110275 0.135172 0.102637 2,364.00
Sep 21 2020 0.110571 -0.015181 -12.07% 0.125591 0.125591 0.102817 1,286.00
Sep 20 2020 0.125752 -0.003296 -2.55% 0.128969 0.133077 0.115793 1,852.00
Sep 19 2020 0.129048 0.007803 6.44% 0.121379 0.137843 0.120681 1,844.00
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.