Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SNFTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.000416 | -0.00000300 | -0.72% | 0.000417 | 0.000419 | 0.000414 | 28,166,297.00 |
| Jun 01 2024 | 0.000418 | 0.000029 | 7.46% | 0.000388 | 0.000448 | 0.000388 | 31,799,773.00 |
| May 31 2024 | 0.000389 | -0.00000300 | -0.76% | 0.000392 | 0.000434 | 0.000388 | 36,943,211.00 |
| May 30 2024 | 0.000393 | -0.00000900 | -2.24% | 0.000402 | 0.000402 | 0.000386 | 34,549,355.00 |
| May 29 2024 | 0.000402 | -0.000013 | -3.14% | 0.000414 | 0.000418 | 0.000398 | 35,207,642.00 |
| May 28 2024 | 0.000414 | 0.000023 | 5.87% | 0.000392 | 0.000454 | 0.000391 | 34,132,826.00 |
| May 27 2024 | 0.000392 | -0.00000300 | -0.76% | 0.00039 | 0.000396 | 0.000381 | 35,702,808.00 |
| May 26 2024 | 0.000395 | -0.000027 | -6.40% | 0.000421 | 0.000425 | 0.000393 | 34,102,782.00 |
| May 25 2024 | 0.000422 | -0.000028 | -6.22% | 0.000449 | 0.000477 | 0.000411 | 32,447,230.00 |
| May 24 2024 | 0.00045 | 0.000029 | 6.89% | 0.000421 | 0.000499 | 0.000408 | 37,818,455.00 |
| May 23 2024 | 0.000421 | 0.000014 | 3.44% | 0.000407 | 0.000436 | 0.000407 | 25,366,490.00 |
| May 22 2024 | 0.000407 | -0.000026 | -6.00% | 0.000432 | 0.000434 | 0.000407 | 32,121,758.00 |
| May 21 2024 | 0.000433 | -0.00000300 | -0.69% | 0.000435 | 0.000467 | 0.000427 | 32,762,314.00 |
| May 20 2024 | 0.000436 | -0.00000900 | -2.02% | 0.000443 | 0.000457 | 0.000423 | 31,509,778.00 |
| May 19 2024 | 0.000445 | -0.000032 | -6.71% | 0.000475 | 0.000479 | 0.000419 | 37,201,832.00 |
| May 18 2024 | 0.000477 | 0.000064 | 15.49% | 0.000414 | 0.000533 | 0.000406 | 30,314,694.00 |
| May 17 2024 | 0.000413 | 0.00000081 | 0.20% | 0.000413 | 0.00042 | 0.0004 | 32,269,236.00 |
| May 16 2024 | 0.000412 | 0.00000800 | 1.98% | 0.000404 | 0.000535 | 0.000403 | 32,770,329.00 |
| May 15 2024 | 0.000404 | -0.000028 | -6.49% | 0.000432 | 0.00052 | 0.000402 | 34,800,670.00 |
| May 14 2024 | 0.000432 | 0.000013 | 3.11% | 0.000424 | 0.000461 | 0.000402 | 32,113,163.00 |
| May 13 2024 | 0.000418 | -0.000018 | -4.12% | 0.000436 | 0.000563 | 0.000401 | 41,529,344.00 |
| May 12 2024 | 0.000437 | -0.00001 | -2.24% | 0.000446 | 0.00045 | 0.000436 | 30,750,447.00 |
| May 11 2024 | 0.000447 | 0.000022 | 5.18% | 0.000426 | 0.000479 | 0.000423 | 32,035,003.00 |
| May 10 2024 | 0.000425 | -0.000038 | -8.22% | 0.000462 | 0.000544 | 0.000401 | 36,880,577.00 |
| May 09 2024 | 0.000462 | 0.000033 | 7.68% | 0.000429 | 0.00058 | 0.000414 | 46,696,985.00 |
| May 08 2024 | 0.00043 | -0.000019 | -4.23% | 0.000436 | 0.000479 | 0.000413 | 33,596,259.00 |
| May 07 2024 | 0.000449 | -0.000076 | -14.48% | 0.00051 | 0.000576 | 0.000424 | 59,733,140.00 |
| May 06 2024 | 0.000525 | 0.000113 | 27.41% | 0.000412 | 0.00076 | 0.000411 | 50,923,974.00 |
| May 05 2024 | 0.000412 | 0.000028 | 7.28% | 0.000385 | 0.000444 | 0.000385 | 28,845,288.00 |
| May 04 2024 | 0.000384 | 0.00002 | 5.49% | 0.000364 | 0.000399 | 0.000364 | 19,753,779.00 |
| May 03 2024 | 0.000364 | 0.00000700 | 1.96% | 0.000357 | 0.000427 | 0.000356 | 34,375,752.00 |
| May 02 2024 | 0.000357 | 0.000014 | 4.08% | 0.000343 | 0.000482 | 0.000342 | 30,486,739.00 |
| May 01 2024 | 0.000343 | -0.00000500 | -1.44% | 0.000347 | 0.000348 | 0.000331 | 27,088,231.00 |
| Apr 30 2024 | 0.000348 | -0.000036 | -9.39% | 0.000382 | 0.000384 | 0.000345 | 35,639,812.00 |
| Apr 29 2024 | 0.000383 | 0.000025 | 6.98% | 0.000358 | 0.000483 | 0.000356 | 41,000,716.00 |
| Apr 28 2024 | 0.000358 | 0.00000400 | 1.13% | 0.000354 | 0.00036 | 0.00035 | 34,416,463.00 |
| Apr 27 2024 | 0.000355 | -0.000011 | -3.01% | 0.000362 | 0.000369 | 0.000345 | 32,793,440.00 |
| Apr 26 2024 | 0.000365 | 0.00000500 | 1.39% | 0.000355 | 0.000369 | 0.000345 | 40,918,330.00 |
| Apr 25 2024 | 0.00036 | -0.000038 | -9.55% | 0.000398 | 0.000398 | 0.000345 | 18,700,590.00 |
| Apr 24 2024 | 0.000398 | -0.00000300 | -0.75% | 0.000401 | 0.000424 | 0.000396 | 33,283,234.00 |
| Apr 23 2024 | 0.000401 | -0.000043 | -9.69% | 0.000446 | 0.000448 | 0.000397 | 30,081,246.00 |
| Apr 22 2024 | 0.000444 | 0.000052 | 13.26% | 0.000392 | 0.000453 | 0.000392 | 29,478,391.00 |
| Apr 21 2024 | 0.000392 | -0.000016 | -3.92% | 0.00041 | 0.000502 | 0.00038 | 61,022,480.00 |
| Apr 20 2024 | 0.000408 | -0.000118 | -22.41% | 0.000527 | 0.00085 | 0.000401 | 121,934,290.00 |
| Apr 19 2024 | 0.000526 | 0.000195 | 58.70% | 0.000331 | 0.00095 | 0.000329 | 91,879,239.00 |
| Apr 18 2024 | 0.000332 | -0.000074 | -18.25% | 0.000405 | 0.00047 | 0.000323 | 55,183,696.00 |
| Apr 17 2024 | 0.000405 | 0.000182 | 81.76% | 0.000223 | 0.000631 | 0.000217 | 90,853,660.00 |
| Apr 16 2024 | 0.000223 | -0.00000200 | -0.89% | 0.000225 | 0.000235 | 0.000213 | 61,462,239.00 |
| Apr 15 2024 | 0.000225 | -0.000018 | -7.39% | 0.000242 | 0.000248 | 0.00022 | 55,105,148.00 |
| Apr 14 2024 | 0.000244 | -0.00001 | -3.94% | 0.000255 | 0.000255 | 0.00023 | 63,347,567.00 |
| Apr 13 2024 | 0.000254 | -0.000026 | -9.30% | 0.000278 | 0.00028 | 0.00025 | 50,042,748.00 |
| Apr 12 2024 | 0.00028 | -0.000012 | -4.12% | 0.000292 | 0.000321 | 0.00026 | 49,137,891.00 |
| Apr 11 2024 | 0.000292 | -0.00000800 | -2.67% | 0.000299 | 0.000303 | 0.000287 | 44,518,087.00 |
| Apr 10 2024 | 0.000299 | -0.00000400 | -1.32% | 0.000301 | 0.000305 | 0.000293 | 46,235,843.00 |
| Apr 09 2024 | 0.000304 | -0.000015 | -4.70% | 0.000319 | 0.00032 | 0.000283 | 44,345,147.00 |
| Apr 08 2024 | 0.000319 | 0.000033 | 11.53% | 0.000286 | 0.000338 | 0.000273 | 47,255,595.00 |
| Apr 07 2024 | 0.000286 | 0.00000800 | 2.88% | 0.000279 | 0.000436 | 0.000273 | 74,076,587.00 |
| Apr 06 2024 | 0.000278 | 0.000019 | 7.32% | 0.000259 | 0.00033 | 0.000251 | 55,917,960.00 |
| Apr 05 2024 | 0.00026 | -0.000025 | -8.79% | 0.000284 | 0.000286 | 0.000256 | 61,349,564.00 |
| Apr 04 2024 | 0.000284 | 0.00000600 | 2.15% | 0.000279 | 0.000291 | 0.00027 | 49,304,873.00 |
| Apr 03 2024 | 0.000279 | -0.000021 | -7.01% | 0.000301 | 0.000316 | 0.000256 | 67,241,841.00 |
| Apr 02 2024 | 0.000299 | -0.000098 | -24.65% | 0.000399 | 0.000399 | 0.000292 | 47,518,364.00 |
| Apr 01 2024 | 0.000398 | -0.00000900 | -2.21% | 0.000406 | 0.000413 | 0.000397 | 38,394,790.00 |
| Mar 31 2024 | 0.000407 | -0.000017 | -4.02% | 0.000423 | 0.000424 | 0.0004 | 37,097,935.00 |
| Mar 30 2024 | 0.000423 | -0.00000900 | -2.08% | 0.000431 | 0.000434 | 0.00041 | 35,801,843.00 |
| Mar 29 2024 | 0.000433 | -0.00000700 | -1.59% | 0.000438 | 0.00048 | 0.000387 | 47,938,409.00 |
| Mar 28 2024 | 0.00044 | 0.000051 | 13.11% | 0.000391 | 0.00052 | 0.000372 | 88,871,289.00 |
| Mar 27 2024 | 0.000389 | 0.000033 | 9.28% | 0.000356 | 0.000391 | 0.000354 | 52,348,050.00 |
| Mar 26 2024 | 0.000356 | -0.000066 | -15.66% | 0.000422 | 0.000446 | 0.00035 | 81,340,587.00 |
| Mar 25 2024 | 0.000422 | -0.000016 | -3.65% | 0.000441 | 0.000477 | 0.0004 | 97,113,871.00 |
| Mar 24 2024 | 0.000438 | 0.000011 | 2.58% | 0.000388 | 0.000896 | 0.000305 | 204,320,923.00 |
| Mar 23 2024 | 0.000427 | 0.000246 | 135.30% | 0.000181 | 0.000587 | 0.00018 | 166,317,997.00 |
| Mar 22 2024 | 0.000181 | -0.000012 | -6.19% | 0.000194 | 0.000194 | 0.000172 | 106,533,536.00 |
| Mar 21 2024 | 0.000194 | -0.000018 | -8.50% | 0.000212 | 0.000222 | 0.000194 | 83,557,735.00 |
| Mar 20 2024 | 0.000212 | 0.000013 | 6.54% | 0.000198 | 0.000232 | 0.000198 | 110,530,631.00 |
| Mar 19 2024 | 0.000199 | -0.000015 | -7.01% | 0.00021 | 0.000214 | 0.000194 | 114,957,551.00 |
| Mar 18 2024 | 0.000214 | -0.00003 | -12.31% | 0.000244 | 0.000247 | 0.000208 | 103,609,065.00 |
| Mar 17 2024 | 0.000244 | 0.00000400 | 1.67% | 0.000241 | 0.000247 | 0.00024 | 99,055,401.00 |
| Mar 16 2024 | 0.00024 | -0.00000900 | -3.62% | 0.000248 | 0.000258 | 0.000234 | 93,066,886.00 |
| Mar 15 2024 | 0.000249 | -0.00003 | -10.77% | 0.000279 | 0.00028 | 0.000234 | 84,076,243.00 |
| Mar 14 2024 | 0.000279 | -0.000011 | -3.79% | 0.00029 | 0.000291 | 0.000254 | 61,790,747.00 |
| Mar 13 2024 | 0.00029 | -0.00000100 | -0.34% | 0.000291 | 0.000299 | 0.000274 | 63,454,232.00 |
| Mar 12 2024 | 0.000291 | -0.00000700 | -2.35% | 0.00029 | 0.0003 | 0.000268 | 89,834,840.00 |
| Mar 11 2024 | 0.000298 | 0.000027 | 9.94% | 0.000272 | 0.0003 | 0.000267 | 76,220,189.00 |
| Mar 10 2024 | 0.000272 | 0.000013 | 5.03% | 0.000258 | 0.000278 | 0.000255 | 83,407,200.00 |
| Mar 09 2024 | 0.000258 | 0.00000400 | 1.57% | 0.000255 | 0.000275 | 0.000254 | 77,634,779.00 |
| Mar 08 2024 | 0.000254 | 0.00000051 | 0.20% | 0.000254 | 0.000275 | 0.000248 | 69,547,609.00 |
| Mar 07 2024 | 0.000254 | -0.000025 | -8.97% | 0.000279 | 0.000279 | 0.000251 | 52,896,898.00 |
| Mar 06 2024 | 0.000279 | -0.00000300 | -1.07% | 0.000282 | 0.000291 | 0.00027 | 56,251,545.00 |
| Mar 05 2024 | 0.000282 | 0.00000100 | 0.36% | 0.00028 | 0.000298 | 0.00028 | 79,500,030.00 |
