SNL Coin Values SNL
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-01 | $0.007648 | $0.007813 | $0.007813 | $0.007813 |
2020-04-02 | $0.007813 | $0.008130 | $0.008132 | $0.008130 |
2020-04-03 | $0.008130 | $0.008123 | $0.008123 | $0.008122 |
2020-04-04 | $0.008123 | $0.008298 | $0.008298 | $0.008298 |
2020-04-05 | $0.008298 | $0.008206 | $0.008206 | $0.008128 |
2020-04-06 | $0.008206 | $0.009856 | $0.009856 | $0.009285 |
2020-04-07 | $0.009856 | $0.009573 | $0.009573 | $0.009351 |
2020-04-08 | $0.009573 | $0.009865 | $0.0100800 | $0.009865 |
2020-04-09 | $0.009865 | $0.009738 | $0.009738 | $0.009667 |
2020-04-10 | $0.009738 | $0.009171 | $0.009301 | $0.009060 |
2020-04-11 | $0.009171 | $0.009301 | $0.009301 | $0.009203 |
2020-04-12 | $0.009301 | $0.009273 | $0.009306 | $0.009263 |
2020-04-13 | $0.009273 | $0.009193 | $0.009193 | $0.009052 |
2020-04-14 | $0.009193 | $0.009140 | $0.009297 | $0.009140 |
2020-04-15 | $0.009140 | $0.008763 | $0.008809 | $0.008763 |
2020-04-16 | $0.008763 | $0.009492 | $0.009894 | $0.009406 |
2020-04-17 | $0.009492 | $0.009471 | $0.009471 | $0.009354 |
2020-04-18 | $0.009471 | $0.0103700 | $0.0104400 | $0.0099540 |
2020-04-19 | $0.0103700 | $0.0100200 | $0.0100200 | $0.0099170 |
2020-04-20 | $0.0100200 | $0.009663 | $0.009663 | $0.009482 |
2020-04-21 | $0.009663 | $0.009605 | $0.009685 | $0.009448 |
2020-04-22 | $0.009605 | $0.0100500 | $0.0102800 | $0.0100500 |
2020-04-23 | $0.0100500 | $0.0105600 | $0.0105600 | $0.009744 |
2020-04-24 | $0.0105600 | $0.0107000 | $0.0107600 | $0.0104200 |
2020-04-25 | $0.0107000 | $0.0104200 | $0.0110900 | $0.0101100 |
2020-04-26 | $0.0104200 | $0.0109600 | $0.0110400 | $0.0102800 |
2020-04-27 | $0.0109600 | $0.0111500 | $0.0111500 | $0.0109100 |
2020-04-28 | $0.0111500 | $0.0110800 | $0.0111500 | $0.0110800 |
2020-04-29 | $0.0110800 | $0.0123400 | $0.0123400 | $0.0120100 |
2020-04-30 | $0.0123400 | $0.0118100 | $0.0118100 | $0.0118100 |
2020-05-01 | $0.0118100 | $0.0121400 | $0.0121400 | $0.0121400 |
2020-05-02 | $0.0121400 | $0.0122600 | $0.0122600 | $0.0122600 |
2020-05-03 | $0.0122600 | $0.0120300 | $0.0120300 | $0.0119700 |
2020-05-04 | $0.0120300 | $0.0118500 | $0.0118500 | $0.0116900 |
2020-05-05 | $0.0118500 | $0.0117700 | $0.0117700 | $0.0117700 |
2020-05-06 | $0.0117700 | $0.0114000 | $0.0114000 | $0.0114000 |
2020-05-07 | $0.0114000 | $0.0121600 | $0.0121600 | $0.0115900 |
2020-05-08 | $0.0121600 | $0.0121100 | $0.0121100 | $0.0120600 |
2020-05-09 | $0.0121100 | $0.0120300 | $0.0120300 | $0.0114500 |
2020-05-10 | $0.0120300 | $0.0110500 | $0.0110500 | $0.0105100 |
2020-05-11 | $0.0110500 | $0.0109300 | $0.0109300 | $0.0109300 |
2020-05-12 | $0.0109300 | $0.0111700 | $0.0111700 | $0.0111500 |
2020-05-13 | $0.0111700 | $0.0119900 | $0.0119900 | $0.0117500 |
2020-05-14 | $0.0119900 | $0.0122000 | $0.0122000 | $0.0118800 |
2020-05-15 | $0.0122000 | $0.0116800 | $0.0116800 | $0.0110000 |
2020-05-16 | $0.0116800 | $0.0120300 | $0.0120300 | $0.0115600 |
2020-05-17 | $0.0120300 | $0.0124200 | $0.0124200 | $0.0124100 |
2020-05-18 | $0.0124200 | $0.0128900 | $0.0128900 | $0.0127600 |
2020-05-19 | $0.0128900 | $0.0128800 | $0.0128800 | $0.0126500 |
2020-05-20 | $0.0128800 | $0.0126000 | $0.0126000 | $0.0125300 |
2020-05-21 | $0.0126000 | $0.0119200 | $0.0119200 | $0.0118300 |
2020-05-22 | $0.0119200 | $0.0124400 | $0.0124400 | $0.0119600 |
2020-05-23 | $0.0124400 | $0.0124100 | $0.0124100 | $0.0121400 |
2020-05-24 | $0.0124100 | $0.0119900 | $0.0119900 | $0.0119900 |
2020-05-25 | $0.0119900 | $0.0122500 | $0.0122500 | $0.0119500 |
2020-05-26 | $0.0122500 | $0.0120700 | $0.0120700 | $0.0120700 |
2020-05-27 | $0.0120700 | $0.0125000 | $0.0125000 | $0.0125000 |
2020-05-28 | $0.0125000 | $0.0132200 | $0.0132200 | $0.0132200 |
2020-05-29 | $0.0132200 | $0.0128000 | $0.0132400 | $0.0127500 |
2020-05-30 | $0.0128000 | $0.0140600 | $0.0146200 | $0.0135200 |
2020-05-31 | $0.0140600 | $0.0139100 | $0.0139100 | $0.0133800 |
2020-06-01 | $0.0139100 | $0.0149000 | $0.0149000 | $0.0146900 |
2020-06-02 | $0.0149000 | $0.0142700 | $0.0142700 | $0.0141200 |
2020-06-03 | $0.0142700 | $0.0146800 | $0.0146800 | $0.0146800 |
2020-06-04 | $0.0146800 | $0.0146100 | $0.0146100 | $0.0146100 |
2020-06-05 | $0.0146100 | $0.0144100 | $0.0144100 | $0.0142600 |
2020-06-06 | $0.0144100 | $0.0145300 | $0.0145300 | $0.0145300 |
2020-06-07 | $0.0145300 | $0.0146900 | $0.0146900 | $0.0146700 |
2020-06-08 | $0.0146900 | $0.0147900 | $0.0147900 | $0.0147900 |
2020-06-09 | $0.0147900 | $0.0146400 | $0.0146400 | $0.0146400 |
2020-06-10 | $0.0146400 | $0.0148900 | $0.0148900 | $0.0148900 |
2020-06-11 | $0.0148900 | $0.0138200 | $0.0138200 | $0.0138200 |
2020-06-12 | $0.0138200 | $0.0142600 | $0.0142600 | $0.0142400 |
2020-06-13 | $0.0142600 | $0.0143000 | $0.0143000 | $0.0143000 |
2020-06-14 | $0.0143000 | $0.0139000 | $0.0139000 | $0.0138300 |
2020-06-15 | $0.0139000 | $0.0138600 | $0.0138600 | $0.0138600 |
2020-06-16 | $0.0138600 | $0.0141300 | $0.0141300 | $0.0141300 |
2020-06-17 | $0.0141300 | $0.0140300 | $0.0140300 | $0.0140300 |
2020-06-18 | $0.0140300 | $0.0138800 | $0.0138800 | $0.0138800 |
2020-06-19 | $0.0138800 | $0.0137300 | $0.0137300 | $0.0137300 |
2020-06-20 | $0.0137300 | $0.0137400 | $0.0137400 | $0.0136400 |
2020-06-21 | $0.0137400 | $0.0136700 | $0.0136700 | $0.0136700 |
2020-06-22 | $0.0136700 | $0.0146000 | $0.0146000 | $0.0141900 |
2020-06-23 | $0.0146000 | $0.0145900 | $0.0145900 | $0.0145900 |
2020-06-24 | $0.0145900 | $0.0140800 | $0.0140800 | $0.0140800 |
2020-06-25 | $0.0140800 | $0.0139500 | $0.0139500 | $0.0139500 |
2020-06-26 | $0.0139500 | $0.0137700 | $0.0137700 | $0.0137700 |
2020-06-27 | $0.0137700 | $0.0132500 | $0.0132500 | $0.0132500 |
2020-06-28 | $0.0132500 | $0.0135000 | $0.0135000 | $0.0134700 |
2020-06-29 | $0.0135000 | $0.0136800 | $0.0136800 | $0.0136800 |
2020-06-30 | $0.0136800 | $0.0135400 | $0.0135400 | $0.0135400 |
2020-07-01 | $0.0135400 | $0.0135900 | $0.0138700 | $0.0135900 |
2020-07-02 | $0.0135900 | $0.0133700 | $0.0135900 | $0.0130700 |
2020-07-03 | $0.0133700 | $0.0135100 | $0.0135100 | $0.0133000 |
2020-07-04 | $0.0135100 | $0.0138500 | $0.0147000 | $0.0137600 |
2020-07-05 | $0.0138500 | $0.0146200 | $0.0146200 | $0.0137700 |
2020-07-06 | $0.0146200 | $0.0155000 | $0.0155000 | $0.0155000 |
2020-07-07 | $0.0155000 | $0.0153400 | $0.0153400 | $0.0153400 |
2020-07-08 | $0.0153400 | $0.0154800 | $0.0158400 | $0.0154800 |
2020-07-09 | $0.0154800 | $0.0153600 | $0.0155200 | $0.0151700 |
2020-07-10 | $0.0153600 | $0.0154600 | $0.0154600 | $0.0153000 |
2020-07-11 | $0.0154600 | $0.0153400 | $0.0153400 | $0.0153400 |
2020-07-12 | $0.0153400 | $0.0155700 | $0.0155700 | $0.0155700 |
2020-07-13 | $0.0155700 | $0.0153500 | $0.0153500 | $0.0152000 |
2020-07-14 | $0.0153500 | $0.0154100 | $0.0154100 | $0.0154100 |
2020-07-15 | $0.0154100 | $0.0152800 | $0.0152800 | $0.0152800 |
2020-07-16 | $0.0152800 | $0.0168300 | $0.0177800 | $0.0149700 |
2020-07-17 | $0.0168300 | $0.0171100 | $0.0171100 | $0.0167400 |
2020-07-18 | $0.0171100 | $0.0176900 | $0.0176900 | $0.0172100 |
2020-07-19 | $0.0176900 | $0.0179400 | $0.0179400 | $0.0179400 |
2020-07-20 | $0.0179400 | $0.0196800 | $0.0196800 | $0.0175400 |
2020-07-21 | $0.0196800 | $0.0204900 | $0.0204900 | $0.0204900 |
2020-07-22 | $0.0204900 | $0.0220300 | $0.0220300 | $0.0207500 |
2020-07-23 | $0.0220300 | $0.0229700 | $0.0229700 | $0.0222000 |
2020-07-24 | $0.0229700 | $0.0233000 | $0.0233000 | $0.0225800 |
2020-07-25 | $0.0233000 | $0.0254700 | $0.0254700 | $0.0250600 |
2020-07-26 | $0.0254700 | $0.0240200 | $0.0259500 | $0.0231000 |
2020-07-27 | $0.0240200 | $0.0245000 | $0.0253400 | $0.0224700 |
2020-07-28 | $0.0245000 | $0.0241300 | $0.0241300 | $0.0236800 |
2020-07-29 | $0.0241300 | $0.0241900 | $0.0241900 | $0.0241900 |
2020-07-30 | $0.0241900 | $0.0245800 | $0.0254800 | $0.0245800 |
2020-07-31 | $0.0245800 | $0.0253200 | $0.0263600 | $0.0247600 |
2020-08-01 | $0.0253200 | $0.0261500 | $0.0282800 | $0.0256500 |
2020-08-02 | $0.0261500 | $0.0239900 | $0.0251100 | $0.0236200 |
2020-08-03 | $0.0239900 | $0.0215800 | $0.0249000 | $0.0215400 |
2020-08-04 | $0.0215800 | $0.0231900 | $0.0231900 | $0.0204600 |
2020-08-05 | $0.0231900 | $0.0238700 | $0.0238700 | $0.0238600 |
2020-08-06 | $0.0238700 | $0.0235100 | $0.0235100 | $0.0228400 |
2020-08-07 | $0.0235100 | $0.0221200 | $0.0225800 | $0.0219200 |
2020-08-08 | $0.0221200 | $0.0234700 | $0.0234700 | $0.0227000 |
2020-08-09 | $0.0234700 | $0.0232200 | $0.0232200 | $0.0220000 |
2020-08-10 | $0.0232200 | $0.0235500 | $0.0235500 | $0.0235500 |
2020-08-11 | $0.0235500 | $0.0225500 | $0.0225500 | $0.0225500 |
2020-08-12 | $0.0225500 | $0.0230400 | $0.0230400 | $0.0230400 |
2020-08-13 | $0.0230400 | $0.0252800 | $0.0252900 | $0.0235400 |
2020-08-14 | $0.0252800 | $0.0245100 | $0.0260800 | $0.0241800 |
2020-08-15 | $0.0245100 | $0.0241800 | $0.0241800 | $0.0241800 |
2020-08-16 | $0.0241800 | $0.0242500 | $0.0242500 | $0.0232800 |
2020-08-17 | $0.0242500 | $0.0241100 | $0.0241100 | $0.0241100 |
2020-08-18 | $0.0241100 | $0.0236100 | $0.0251200 | $0.0236100 |
2020-08-19 | $0.0236100 | $0.0228000 | $0.0228000 | $0.0227500 |
2020-08-20 | $0.0228000 | $0.0232600 | $0.0232600 | $0.0230900 |
2020-08-21 | $0.0232600 | $0.0216900 | $0.0216900 | $0.0211500 |
2020-08-22 | $0.0216900 | $0.0218300 | $0.0221100 | $0.0217100 |
2020-08-23 | $0.0218300 | $0.0215600 | $0.0215700 | $0.0215600 |
2020-08-24 | $0.0215600 | $0.0222500 | $0.0228100 | $0.0222500 |
2020-08-25 | $0.0222500 | $0.0214300 | $0.0214300 | $0.0209000 |
2020-08-26 | $0.0214300 | $0.0215800 | $0.0215800 | $0.0215800 |
2020-08-27 | $0.0215800 | $0.0214200 | $0.0214200 | $0.0214200 |
2020-08-28 | $0.0214200 | $0.0217900 | $0.0221100 | $0.0217900 |
2020-08-29 | $0.0217900 | $0.0219700 | $0.0222900 | $0.0219700 |
2020-08-30 | $0.0219700 | $0.0232800 | $0.0239800 | $0.0232800 |
2020-08-31 | $0.0232800 | $0.0242700 | $0.0242700 | $0.0235600 |
2020-09-01 | $0.0242700 | $0.0266000 | $0.0266000 | $0.0256900 |
2020-09-02 | $0.0266000 | $0.0242400 | $0.0245900 | $0.0242400 |
2020-09-03 | $0.0242400 | $0.0213800 | $0.0213800 | $0.0210200 |
2020-09-04 | $0.0213800 | $0.0215700 | $0.0215700 | $0.0209600 |
2020-09-05 | $0.0215700 | $0.0189700 | $0.0189700 | $0.0186700 |
2020-09-06 | $0.0189700 | $0.0199600 | $0.0199600 | $0.0185200 |
2020-09-07 | $0.0199600 | $0.0200200 | $0.0200200 | $0.0194000 |
2020-09-08 | $0.0200200 | $0.0191000 | $0.0191000 | $0.0188800 |
2020-09-09 | $0.0191000 | $0.0198800 | $0.0198800 | $0.0190000 |
2020-09-10 | $0.0198800 | $0.0208300 | $0.0208300 | $0.0201700 |
2020-09-11 | $0.0208300 | $0.0211700 | $0.0211700 | $0.0207000 |
2020-09-12 | $0.0211700 | $0.0219500 | $0.0219500 | $0.0216900 |
2020-09-13 | $0.0219500 | $0.0210300 | $0.0210300 | $0.0206500 |
2020-09-14 | $0.0210300 | $0.0210700 | $0.0216500 | $0.0210700 |
2020-09-15 | $0.0210700 | $0.0209000 | $0.0209000 | $0.0203400 |
2020-09-16 | $0.0209000 | $0.0209600 | $0.0209600 | $0.0207500 |
2020-09-17 | $0.0209600 | $0.0223600 | $0.0223600 | $0.0218700 |
2020-09-18 | $0.0223600 | $0.0220800 | $0.0220800 | $0.0220800 |
2020-09-19 | $0.0220800 | $0.0221200 | $0.0221200 | $0.0221200 |
2020-09-20 | $0.0221200 | $0.0213000 | $0.0213000 | $0.0213000 |
2020-09-21 | $0.0213000 | $0.0189800 | $0.0195300 | $0.0189800 |
2020-09-22 | $0.0189800 | $0.0197600 | $0.0197600 | $0.0192100 |
2020-09-23 | $0.0197600 | $0.0183800 | $0.0183800 | $0.0182600 |
2020-09-24 | $0.0183800 | $0.0200400 | $0.0200400 | $0.0192700 |
2020-09-25 | $0.0200400 | $0.0196800 | $0.0202100 | $0.0196800 |
2020-09-26 | $0.0196800 | $0.0203300 | $0.0203300 | $0.0198000 |
2020-09-27 | $0.0203300 | $0.0205300 | $0.0205300 | $0.0200700 |
2020-09-28 | $0.0205300 | $0.0203200 | $0.0203200 | $0.0199300 |
2020-09-29 | $0.0203200 | $0.0206600 | $0.0206600 | $0.0206600 |
2020-09-30 | $0.0206600 | $0.0206600 | $0.0206600 | $0.0206000 |
2020-10-01 | $0.0206600 | $0.0202700 | $0.0202700 | $0.0199700 |
2020-10-02 | $0.0202700 | $0.0198500 | $0.0198500 | $0.0195300 |
2020-10-03 | $0.0198500 | $0.0198800 | $0.0198800 | $0.0197300 |
2020-10-04 | $0.0198800 | $0.0202400 | $0.0206000 | $0.0202400 |
2020-10-05 | $0.0202400 | $0.0203100 | $0.0203100 | $0.0203100 |
2020-10-06 | $0.0203100 | $0.0195600 | $0.0195600 | $0.0195600 |
2020-10-07 | $0.0195600 | $0.0196300 | $0.0196300 | $0.0196300 |
2020-10-08 | $0.0196300 | $0.0201600 | $0.0201600 | $0.0200000 |
2020-10-09 | $0.0201600 | $0.0209700 | $0.0209700 | $0.0208100 |
2020-10-10 | $0.0209700 | $0.0212900 | $0.0212900 | $0.0212000 |
2020-10-11 | $0.0212900 | $0.0214900 | $0.0214900 | $0.0214900 |
2020-10-12 | $0.0214900 | $0.0222100 | $0.0222100 | $0.0219000 |
2020-10-13 | $0.0222100 | $0.0218900 | $0.0218900 | $0.0215100 |
2020-10-14 | $0.0218900 | $0.0217600 | $0.0217600 | $0.0217600 |
2020-10-15 | $0.0217600 | $0.0216900 | $0.0216900 | $0.0216900 |
2020-10-16 | $0.0216900 | $0.0207700 | $0.0210100 | $0.0207600 |
2020-10-18 | $0.0207900 | $0.0217200 | $0.0217200 | $0.0213400 |
2020-10-19 | $0.0217200 | $0.0217800 | $0.0217800 | $0.0217200 |
2020-10-20 | $0.0217800 | $0.0211700 | $0.0211700 | $0.0211700 |
2020-10-21 | $0.0211700 | $0.0211700 | $0.0211700 | $0.0211700 |
2020-10-22 | $0.0224700 | $0.0237900 | $0.0237900 | $0.0223800 |
2020-10-23 | $0.0237900 | $0.0237600 | $0.0237900 | $0.0237600 |
2020-10-24 | $0.0235100 | $0.0236800 | $0.0236800 | $0.0235700 |
2020-10-25 | $0.0236800 | $0.0236500 | $0.0236800 | $0.0236500 |
2020-10-29 | $0.0223200 | $0.0222400 | $0.0222400 | $0.0222400 |
2020-10-30 | $0.0222400 | $0.0222100 | $0.0222400 | $0.0222100 |
2020-11-02 | $0.0227600 | $0.0220200 | $0.0220200 | $0.0220200 |
2020-11-03 | $0.0220200 | $0.0219900 | $0.0220200 | $0.0219900 |
2020-11-07 | $0.0261900 | $0.0250300 | $0.0250300 | $0.0223700 |
2020-11-08 | $0.0250300 | $0.0249800 | $0.0250300 | $0.0249800 |
2020-11-09 | $0.0261000 | $0.0249700 | $0.0255100 | $0.0248900 |
2020-11-10 | $0.0249700 | $0.0258700 | $0.0258700 | $0.0253200 |
2020-11-11 | $0.0258800 | $0.0261100 | $0.0266200 | $0.0258900 |
2020-11-12 | $0.0261100 | $0.0265300 | $0.0265300 | $0.0260200 |
2020-11-13 | $0.0265600 | $0.0273700 | $0.0273700 | $0.0266100 |
2020-11-14 | $0.0271100 | $0.0262400 | $0.0267200 | $0.0262400 |
2020-11-15 | $0.0262000 | $0.0257700 | $0.0257700 | $0.0255200 |
2020-11-16 | $0.0257400 | $0.0265000 | $0.0274700 | $0.0259400 |
2020-11-17 | $0.0264400 | $0.0277300 | $0.0277300 | $0.0271500 |
2020-11-18 | $0.0277100 | $0.0275400 | $0.0275400 | $0.0275400 |
2020-11-19 | $0.0274800 | $0.0270900 | $0.0270900 | $0.0270900 |
2020-11-20 | $0.0270900 | $0.0293000 | $0.0293000 | $0.0280700 |
2020-11-21 | $0.0293000 | $0.0303900 | $0.0316000 | $0.0298900 |
2020-11-22 | $0.0304800 | $0.0320500 | $0.0320500 | $0.0308100 |
2020-11-23 | $0.0321400 | $0.0349400 | $0.0349400 | $0.0327500 |
2020-11-24 | $0.0349600 | $0.0331400 | $0.0345900 | $0.0331400 |
2020-11-25 | $0.0332800 | $0.0314600 | $0.0340400 | $0.0314600 |
2020-11-26 | $0.0313200 | $0.0258800 | $0.0284700 | $0.0258800 |
2020-11-27 | $0.0260100 | $0.0258600 | $0.0258600 | $0.0258600 |
2020-11-28 | $0.0258600 | $0.0260100 | $0.0260100 | $0.0258600 |
2020-11-30 | $0.0288000 | $0.0307100 | $0.0307100 | $0.0307000 |
2020-12-01 | $0.0308100 | $0.0295000 | $0.0295000 | $0.0294000 |
2020-12-02 | $0.0293100 | $0.0329000 | $0.0329000 | $0.0299100 |
2020-12-03 | $0.0329000 | $0.0339500 | $0.0339500 | $0.0317900 |
2020-12-04 | $0.0339100 | $0.0314500 | $0.0314500 | $0.0294400 |
2020-12-05 | $0.0312200 | $0.0327600 | $0.0327600 | $0.0319300 |
2020-12-06 | $0.0328400 | $0.0330900 | $0.0330900 | $0.0330100 |
2020-12-07 | $0.0331200 | $0.0325700 | $0.0325700 | $0.0325700 |
2020-12-08 | $0.0325700 | $0.0325000 | $0.0325700 | $0.0325000 |
Pair | Exchange |
---|---|
SNL/BTC | crex24 |
SNL/ETH | crex24 |