SAFE
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-07-12 | $0.0344000 | $0.0688 | $0.0689 | $0.0342700 |
2023-07-13 | $0.0688 | $0.0688 | $0.0689 | $0.0688 |
2023-07-21 | $0.0578 | $0.0580 | $0.0580 | $0.0580 |
2023-07-22 | $0.0342400 | $0.0342400 | $0.0342500 | $0.0342400 |
2023-09-08 | $0.0510 | $0.0503 | $0.0503 | $0.0503 |
2023-09-09 | $0.0490800 | $0.0490300 | $0.0491000 | $0.0489500 |
2023-11-25 | $0.0426400 | $0.0427200 | $0.0427200 | $0.0427200 |
2023-11-26 | $0.0427200 | $0.0425800 | $0.0427200 | $0.0425800 |
2023-11-27 | $0.0423300 | $0.0420900 | $0.0420900 | $0.0420900 |
2023-11-28 | $0.0420900 | $0.0427600 | $0.0427600 | $0.0427600 |
2023-11-29 | $0.0427600 | $0.0427800 | $0.0427800 | $0.0427800 |
2023-11-30 | $0.0427800 | $0.0425800 | $0.0427800 | $0.0425800 |
2023-12-01 | $0.0426300 | $0.0437300 | $0.0437300 | $0.0437300 |
2023-12-02 | $0.0437300 | $0.0446000 | $0.0446000 | $0.0446000 |
2023-12-03 | $0.0446000 | $0.0451800 | $0.0451800 | $0.0451800 |
2023-12-04 | $0.0451800 | $0.0474400 | $0.0474400 | $0.0474400 |
2023-12-05 | $0.0474400 | $0.0498200 | $0.0498200 | $0.0498200 |
2023-12-06 | $0.0498200 | $0.0494600 | $0.0494600 | $0.0494600 |
2023-12-07 | $0.0494600 | $0.0489100 | $0.0489100 | $0.0489100 |
2023-12-08 | $0.0489100 | $0.0488600 | $0.0489400 | $0.0488200 |
2023-12-10 | $0.0494100 | $0.0494800 | $0.0494800 | $0.0494800 |
2023-12-11 | $0.0494800 | $0.0466000 | $0.0466000 | $0.0466000 |
2023-12-12 | $0.0466000 | $0.0464600 | $0.0466000 | $0.0464300 |
2023-12-13 | $0.0468600 | $0.0484600 | $0.0484600 | $0.0484600 |
2023-12-14 | $0.0484600 | $0.0486200 | $0.0486200 | $0.0486200 |
2023-12-15 | $0.0486200 | $0.0485800 | $0.0486200 | $0.0484700 |
2023-12-17 | $0.0477300 | $0.0467200 | $0.0467200 | $0.0467200 |
2023-12-18 | $0.0467200 | $0.0481900 | $0.0481900 | $0.0481900 |
2023-12-19 | $0.0481900 | $0.0477600 | $0.0477600 | $0.0477600 |
2023-12-20 | $0.0477600 | $0.0493500 | $0.0493500 | $0.0493500 |
2023-12-21 | $0.0493500 | $0.0491600 | $0.0493500 | $0.0491500 |
2023-12-22 | $0.0495800 | $0.0497300 | $0.0497300 | $0.0497300 |
2023-12-23 | $0.0497300 | $0.0496100 | $0.0497300 | $0.0495700 |
2023-12-25 | $0.0486200 | $0.0492600 | $0.0492600 | $0.0492600 |
2023-12-26 | $0.0492600 | $0.0491500 | $0.0492600 | $0.0491500 |
2023-12-27 | $0.0480400 | $0.0491200 | $0.0491200 | $0.0491200 |
2023-12-28 | $0.0491200 | $0.0490500 | $0.0491200 | $0.0489800 |
2023-12-29 | $0.0481300 | $0.0475400 | $0.0475400 | $0.0475400 |
2023-12-30 | $0.0475400 | $0.0476300 | $0.0476300 | $0.0476300 |
2023-12-31 | $0.0476300 | $0.0476100 | $0.0476300 | $0.0475400 |
2024-01-01 | $0.0477800 | $0.0499400 | $0.0499400 | $0.0499400 |
2024-01-02 | $0.0499400 | $0.0508 | $0.0508 | $0.0508 |
2024-01-03 | $0.0508 | $0.0484300 | $0.0484300 | $0.0484300 |
2024-01-04 | $0.0484300 | $0.0499400 | $0.0499400 | $0.0499400 |
2024-01-05 | $0.0499400 | $0.0499200 | $0.0499200 | $0.0499200 |
2024-01-06 | $0.0499200 | $0.0497100 | $0.0497100 | $0.0497100 |
2024-01-07 | $0.0497100 | $0.0496600 | $0.0496600 | $0.0496600 |
2024-01-08 | $0.0496600 | $0.0495100 | $0.0496600 | $0.0495100 |
2024-02-07 | $0.0486900 | $0.0501 | $0.0501 | $0.0501 |
2024-02-08 | $0.0501 | $0.0512 | $0.0512 | $0.0512 |
2024-02-09 | $0.0512 | $0.0512 | $0.0512 | $0.0511 |
2024-02-10 | $0.0533 | $0.0540 | $0.0540 | $0.0540 |
2024-02-11 | $0.0540 | $0.0546 | $0.0546 | $0.0546 |
2024-02-12 | $0.0546 | $0.0545 | $0.0546 | $0.0544 |
2024-02-13 | $0.0564 | $0.0562 | $0.0562 | $0.0562 |
2024-02-14 | $0.0562 | $0.0586 | $0.0586 | $0.0586 |
2024-02-15 | $0.0586 | $0.0587 | $0.0587 | $0.0587 |
2024-02-16 | $0.0587 | $0.0589 | $0.0589 | $0.0589 |
2024-02-17 | $0.0589 | $0.0584 | $0.0584 | $0.0584 |
2024-02-18 | $0.0584 | $0.0583 | $0.0584 | $0.0582 |
2024-02-19 | $0.0589 | $0.0585 | $0.0585 | $0.0585 |
2024-02-20 | $0.0585 | $0.0591 | $0.0591 | $0.0591 |
2024-02-21 | $0.0591 | $0.0586 | $0.0586 | $0.0586 |
2024-02-22 | $0.0586 | $0.0579 | $0.0579 | $0.0579 |
2024-02-23 | $0.0579 | $0.0573 | $0.0573 | $0.0573 |
2024-02-24 | $0.0573 | $0.0572 | $0.0573 | $0.0572 |
2024-02-25 | $0.0583 | $0.0585 | $0.0585 | $0.0585 |
2024-02-26 | $0.0585 | $0.0583 | $0.0585 | $0.0583 |
2024-02-27 | $0.0616 | $0.0645 | $0.0645 | $0.0645 |
2024-02-28 | $0.0645 | $0.0643 | $0.0645 | $0.0642 |
2024-02-29 | $0.0706 | $0.0691 | $0.0691 | $0.0691 |
2024-03-01 | $0.0691 | $0.0706 | $0.0706 | $0.0706 |
2024-03-02 | $0.0706 | $0.0701 | $0.0701 | $0.0701 |
2024-03-03 | $0.0701 | $0.0698 | $0.0701 | $0.0698 |
2024-03-07 | $0.0747 | $0.0756 | $0.0756 | $0.0756 |
2024-03-08 | $0.0756 | $0.0756 | $0.0756 | $0.0754 |
2024-03-10 | $0.0773 | $0.0780 | $0.0780 | $0.0780 |
2024-03-11 | $0.0780 | $0.0774 | $0.0780 | $0.0773 |
2024-03-12 | $0.0815 | $0.0807 | $0.0807 | $0.0807 |
2024-03-13 | $0.0807 | $0.0826 | $0.0826 | $0.0826 |
2024-03-14 | $0.0826 | $0.0806 | $0.0806 | $0.0806 |
2024-03-15 | $0.0806 | $0.0785 | $0.0785 | $0.0785 |
2024-03-16 | $0.0785 | $0.0737 | $0.0737 | $0.0737 |
2024-03-17 | $0.0737 | $0.0742 | $0.0745 | $0.0736 |
2024-03-18 | $0.0773 | $0.0764 | $0.0764 | $0.0764 |
2024-03-19 | $0.0764 | $0.0767 | $0.0767 | $0.0762 |
2024-03-20 | $0.0700 | $0.0767 | $0.0767 | $0.0767 |
2024-03-21 | $0.0767 | $0.0740 | $0.0740 | $0.0740 |
2024-03-22 | $0.0740 | $0.0743 | $0.0743 | $0.0738 |
2024-03-23 | $0.0721 | $0.0723 | $0.0723 | $0.0723 |
2024-03-24 | $0.0723 | $0.0760 | $0.0760 | $0.0760 |
2024-03-25 | $0.0760 | $0.0790 | $0.0790 | $0.0790 |
2024-03-26 | $0.0790 | $0.0791 | $0.0791 | $0.0791 |
2024-03-27 | $0.0791 | $0.0789 | $0.0791 | $0.0788 |
2024-03-29 | $0.0800 | $0.0790 | $0.0790 | $0.0790 |
2024-03-30 | $0.0790 | $0.0788 | $0.0790 | $0.0788 |
2024-03-31 | $0.0787 | $0.0806 | $0.0806 | $0.0806 |
2024-04-01 | $0.0806 | $0.0788 | $0.0788 | $0.0788 |
2024-04-02 | $0.0788 | $0.0785 | $0.0788 | $0.0784 |
2024-04-03 | $0.0740 | $0.0746 | $0.0746 | $0.0746 |
2024-04-04 | $0.0746 | $0.0746 | $0.0747 | $0.0743 |
2024-04-05 | $0.0774 | $0.0767 | $0.0767 | $0.0767 |
2024-04-06 | $0.0767 | $0.0764 | $0.0767 | $0.0764 |
2024-04-07 | $0.0779 | $0.0784 | $0.0784 | $0.0784 |
2024-04-08 | $0.0784 | $0.0783 | $0.0784 | $0.0780 |
2024-04-10 | $0.0781 | $0.0798 | $0.0798 | $0.0798 |
2024-04-11 | $0.0798 | $0.0791 | $0.0791 | $0.0791 |
2024-04-12 | $0.0791 | $0.0793 | $0.0794 | $0.0790 |
2024-04-15 | $0.0743 | $0.0717 | $0.0717 | $0.0717 |
2024-04-16 | $0.0717 | $0.0721 | $0.0721 | $0.0721 |
2024-04-17 | $0.0721 | $0.0693 | $0.0693 | $0.0693 |
2024-04-18 | $0.0693 | $0.0689 | $0.0694 | $0.0689 |
2024-04-20 | $0.0722 | $0.0734 | $0.0734 | $0.0734 |
2024-04-21 | $0.0734 | $0.0732 | $0.0734 | $0.0731 |
2024-04-24 | $0.0751 | $0.0726 | $0.0726 | $0.0726 |
2024-04-25 | $0.0726 | $0.0729 | $0.0729 | $0.0729 |
2024-04-26 | $0.0729 | $0.0720 | $0.0720 | $0.0720 |
2024-04-27 | $0.0720 | $0.0720 | $0.0720 | $0.0719 |
2024-04-28 | $0.0717 | $0.0713 | $0.0713 | $0.0713 |
2024-04-29 | $0.0713 | $0.0714 | $0.0714 | $0.0711 |
2024-05-02 | $1.89 | $1.82 | $1.90 | $1.79 |
2024-05-03 | $1.82 | $1.82 | $1.82 | $1.82 |
2024-05-04 | $1.78 | $1.73 | $1.85 | $1.71 |
2024-05-05 | $1.73 | $1.72 | $1.74 | $1.72 |
2024-05-06 | $1.72 | $1.69 | $1.76 | $1.65 |
2024-05-07 | $1.69 | $1.72 | $1.78 | $1.67 |
2024-05-08 | $1.72 | $1.74 | $1.74 | $1.72 |
2024-05-09 | $1.65 | $1.71 | $1.74 | $1.64 |
2024-05-10 | $1.71 | $1.70 | $1.73 | $1.65 |
2024-05-11 | $1.70 | $1.74 | $1.78 | $1.70 |
2024-05-12 | $1.74 | $1.83 | $1.85 | $1.73 |
2024-05-13 | $1.83 | $1.83 | $1.83 | $1.83 |
SafeCoin is a PoW/PoS cryptocurrency based on the Zhash algorithm.