ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,010.60
      0.87%
      US Tech 100
      16,776.00
      0.14%
      Dow Jones
      38,239.98
      0.67%
      Brent Oil
      86.30
      -0.13%
      Bitcoin
      66,132.49
      -1.09%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. SafeCapital (Cryptocurrency:SCAPUSD)

      6. SafeCapital (Cryptocurrency:SCAPUSD) Historical

      SCAPUSD SafeCapital

      0.003969
      -0.000042 (-1.06%)
      20:02:18 - Realtime Data

      SCAPUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 22 2024 0.004012 0.000113 2.90% 0.004111 0.004123 0.003944 0.00
      Apr 21 2024 0.003899 0.00000500 0.13% 0.003887 0.003941 0.003856 0.00
      Apr 20 2024 0.003895 0.000052 1.35% 0.00383 0.003927 0.003795 0.00
      Apr 19 2024 0.003843 0.000032 0.84% 0.003803 0.00393 0.003576 0.00
      Apr 18 2024 0.003811 0.000131 3.57% 0.003677 0.003848 0.003651 0.00
      Apr 17 2024 0.003679 -0.000144 -3.77% 0.003831 0.003867 0.003592 0.00
      Apr 16 2024 0.003823 0.000017 0.45% 0.003805 0.003857 0.003703 0.00
      Apr 15 2024 0.003806 -0.000141 -3.57% 0.004111 0.004123 0.00374 0.00
      Apr 14 2024 0.003948 0.000078 2.02% 0.003859 0.003951 0.00373 0.00
      Apr 13 2024 0.003869 -0.000159 -3.95% 0.004026 0.004077 0.003696 0.00
      Apr 12 2024 0.004028 -0.000176 -4.19% 0.004201 0.004272 0.003962 0.00
      Apr 11 2024 0.004204 -0.000029 -0.69% 0.004234 0.004275 0.004174 0.00
      Apr 10 2024 0.004233 0.000083 2.00% 0.004147 0.004265 0.004053 0.00
      Apr 09 2024 0.004151 -0.000152 -3.53% 0.004296 0.004305 0.004097 0.00
      Apr 08 2024 0.004303 0.000136 3.28% 0.004111 0.004361 0.004073 0.00
      Apr 07 2024 0.004166 0.000029 0.70% 0.004134 0.004215 0.004134 0.00
      Apr 06 2024 0.004137 0.000058 1.42% 0.004066 0.004176 0.00405 0.00
      Apr 05 2024 0.004079 -0.000028 -0.68% 0.004111 0.004123 0.003961 0.00
      Apr 04 2024 0.004107 0.000139 3.50% 0.003964 0.004158 0.003907 0.00
      Apr 03 2024 0.003968 0.00004 1.02% 0.00393 0.004016 0.003876 0.00
      Apr 02 2024 0.003928 -0.000264 -6.30% 0.00418 0.00418 0.003875 0.00
      Apr 01 2024 0.004192 -0.000084 -1.96% 0.002722 0.004204 0.002716 0.00
      Mar 31 2024 0.004276 0.000096 2.30% 0.004184 0.004279 0.004183 0.00
      Mar 30 2024 0.00418 -0.000014 -0.33% 0.004191 0.004221 0.004176 0.00
      Mar 29 2024 0.004194 -0.000052 -1.22% 0.004246 0.004256 0.004146 0.00
      Mar 28 2024 0.004246 0.000092 2.21% 0.00417 0.004297 0.004137 0.00
      Mar 27 2024 0.004154 -0.000046 -1.10% 0.0042 0.004302 0.004103 0.00
      Mar 26 2024 0.0042 0.00000400 0.10% 0.004187 0.004293 0.004165 0.00
      Mar 25 2024 0.004196 0.000156 3.85% 0.002722 0.004272 0.002716 0.00
      Mar 24 2024 0.00404 0.000179 4.63% 0.003845 0.004054 0.00383 0.00
      Mar 23 2024 0.003861 0.000055 1.45% 0.003824 0.003953 0.003782 0.00
      Mar 22 2024 0.003806 -0.000122 -3.11% 0.00393 0.003998 0.003739 0.00
      Mar 21 2024 0.003928 -0.000141 -3.46% 0.004076 0.004092 0.003878 0.00
      Mar 20 2024 0.004069 0.000337 9.04% 0.003729 0.004087 0.003651 0.00
      Mar 19 2024 0.003732 -0.000334 -8.21% 0.004063 0.004087 0.003693 0.00
      Mar 18 2024 0.004067 -0.000035 -0.85% 0.002722 0.004119 0.002716 0.00
      Mar 17 2024 0.004102 0.000188 4.82% 0.003938 0.00413 0.003875 0.00
      Mar 16 2024 0.003913 -0.000264 -6.32% 0.004174 0.0042 0.003901 0.00
      Mar 15 2024 0.004178 -0.00011 -2.57% 0.002722 0.004231 0.002716 0.00
      Mar 14 2024 0.004288 -0.000099 -2.26% 0.004383 0.004427 0.004118 0.00
      Mar 13 2024 0.004387 0.000099 2.31% 0.004284 0.004422 0.00428 0.00
      Mar 12 2024 0.004288 -0.000041 -0.95% 0.00434 0.004378 0.004154 0.00
      Mar 11 2024 0.004329 0.000187 4.51% 0.002722 0.004374 0.002716 0.00
      Mar 10 2024 0.004143 0.000032 0.78% 0.004109 0.0042 0.004097 0.00
      Mar 09 2024 0.004111 0.000012 0.29% 0.004099 0.004121 0.004083 0.00
      Mar 08 2024 0.004099 0.000074 1.84% 0.004019 0.004202 0.003989 0.00
      Mar 07 2024 0.004025 0.00006 1.51% 0.003959 0.004084 0.003945 0.00
      Mar 06 2024 0.003965 0.000104 2.69% 0.003824 0.004056 0.003771 0.00
      Mar 05 2024 0.003861 -0.000207 -5.09% 0.004098 0.004144 0.003641 0.00
      Mar 04 2024 0.004068 0.000289 7.65% 0.002722 0.004109 0.002716 0.00
      Mar 03 2024 0.003779 0.000058 1.56% 0.00372 0.003795 0.003689 0.00
      Mar 02 2024 0.003722 -0.000031 -0.83% 0.003749 0.003749 0.003698 0.00
      Mar 01 2024 0.003753 0.000066 1.79% 0.003672 0.003789 0.003649 0.00
      Feb 29 2024 0.003687 -0.000062 -1.65% 0.003739 0.003819 0.003631 0.00
      Feb 28 2024 0.003749 0.000329 9.63% 0.003422 0.00384 0.003405 0.00
      Feb 27 2024 0.00342 0.000148 4.54% 0.003278 0.003455 0.003271 0.00
      Feb 26 2024 0.003271 0.000166 5.33% 0.002722 0.003297 0.002716 0.00
      Feb 25 2024 0.003106 0.000012 0.39% 0.003094 0.003117 0.003077 0.00
      Feb 24 2024 0.003093 0.000041 1.34% 0.003045 0.003101 0.003035 0.00
      Feb 23 2024 0.003052 -0.000026 -0.84% 0.003078 0.00309 0.003032 0.00
      Feb 22 2024 0.003078 -0.000039 -1.25% 0.003107 0.003122 0.003056 0.00
      Feb 21 2024 0.003117 -0.000021 -0.67% 0.003136 0.003143 0.003041 0.00
      Feb 20 2024 0.003139 0.000033 1.06% 0.003108 0.003178 0.003049 0.00
      Feb 19 2024 0.003106 -0.000023 -0.74% 0.002722 0.00315 0.002716 0.00
      Feb 18 2024 0.003128 0.000024 0.77% 0.003099 0.003144 0.003074 0.00
      Feb 17 2024 0.003105 -0.000029 -0.93% 0.00313 0.003132 0.003041 0.00
      Feb 16 2024 0.003134 0.000016 0.51% 0.003117 0.003151 0.003099 0.00
      Feb 15 2024 0.003118 0.00000500 0.16% 0.00311 0.003171 0.003082 0.00
      Feb 14 2024 0.003113 0.000132 4.44% 0.002984 0.003123 0.002957 0.00
      Feb 13 2024 0.002981 -0.000021 -0.70% 0.002998 0.003023 0.002904 0.00
      Feb 12 2024 0.003002 0.00011 3.82% 0.002722 0.00302 0.002716 0.00
      Feb 11 2024 0.002891 0.000022 0.77% 0.002862 0.002914 0.002856 0.00
      Feb 10 2024 0.002869 0.000039 1.38% 0.002834 0.00289 0.002814 0.00
      Feb 09 2024 0.00283 0.000108 3.97% 0.002722 0.002892 0.002716 0.00
      Feb 08 2024 0.002722 0.000065 2.45% 0.002665 0.002737 0.002662 0.00
      Feb 07 2024 0.002657 0.00007 2.71% 0.002587 0.002663 0.002566 0.00
      Feb 06 2024 0.002588 0.000029 1.13% 0.002559 0.002601 0.002551 0.00
      Feb 05 2024 0.002559 0.00000600 0.24% 0.002569 0.002609 0.002511 0.00
      Feb 04 2024 0.002553 -0.000025 -0.97% 0.002579 0.002586 0.002542 0.00
      Feb 03 2024 0.002578 -0.000012 -0.46% 0.002591 0.002601 0.002576 0.00
      Feb 02 2024 0.00259 0.00000800 0.31% 0.002584 0.002606 0.002555 0.00
      Feb 01 2024 0.002582 0.000026 1.02% 0.002555 0.002596 0.002512 0.00
      Jan 31 2024 0.002557 -0.000013 -0.51% 0.002581 0.002624 0.00254 0.00
      Jan 30 2024 0.002569 -0.000025 -0.96% 0.002591 0.002626 0.002563 0.00
      Jan 29 2024 0.002594 0.000072 2.85% 0.002569 0.002598 0.002511 0.00
      Jan 28 2024 0.002523 -0.00000500 -0.20% 0.002528 0.002568 0.002497 0.00
      Jan 27 2024 0.002528 0.000015 0.60% 0.002507 0.002531 0.002485 0.00
      Jan 26 2024 0.002513 0.000117 4.89% 0.002395 0.002534 0.00239 0.00
      Jan 25 2024 0.002395 -0.000014 -0.58% 0.002403 0.002415 0.002372 0.00
      Jan 24 2024 0.002409 0.000024 1.01% 0.002393 0.002428 0.002365 0.00

      Your Recent History

      COIN
      SCAPUSD
      SafeCapital
      Delayed Upgrade Clock