SafePal Token Historical Data - SFPEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
SafePal Token (Cryptocurrency:SFPEUR)
SafePal Token (Cryptocurrency:SFPEUR) Historical

SafePal Token (SFPEUR)

0.769823

-0.011532

( -1.48% )

Updated: 19:03:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.0574267	8.06106118353	0.71239628	0.82999849	0.28602871	90130.9064714	CX
4	0.03368687	4.57617409911	0.73613611	0.90788232	0.28602871	128569.619168	CX
12	0.14620778	23.4451918427	0.6236152	0.90788232	0.26670882	93393.7221155	CX
26	0.14836486	23.8736698782	0.62145812	0.90788232	0.26670882	105806.104498	CX
52	0.35313211	84.7467836288	0.41669087	0.90788232	0.26670882	143755.886786	CX
156	-0.90939039	-54.1557378143	1.67921337	2.70405573	0.24580234	402210.179316	CX
260	-1.4162899	-64.7857625723	2.18611288	3.33189705	0.24580234	478493.366412	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713916200	0.78102631	0.01636725	2.14	0.76181715	0.78728304	0.74899	44259
1713829800	0.76465906	0.02664185	3.61	0.70862924	0.76633244	0.28602871	90129
1713743400	0.73801721	-0.049224	-6.25	0.7871537	0.79201458	0.7355507	65349
1713657000	0.78724159	0.01042508	1.34	0.7710932	0.82999849	0.76310828	34629
1713570600	0.77681651	0.01032283	1.35	0.76431384	0.79002179	0.74410979	85269
1713484200	0.76649368	0.04882411	6.80	0.72186369	0.79351067	0.71862558	138130
1713397800	0.71766957	0.01021746	1.44	0.71239628	0.80225938	0.71239628	173149
1713311400	0.70745211	-0.035259	-4.75	0.74159678	0.76629266	0.66401627	125778
1713225000	0.74271104	-0.027092	-3.52	0.70862924	0.84098012	0.70862924	126618
1713138600	0.7698034	0.05328527	7.44	0.71331385	0.82344135	0.69305221	202655
1713052200	0.71651813	-0.103019	-12.57	0.82427417	0.82522857	0.64476247	265933
1712965800	0.81953738	0.00699888	0.86	0.81330232	0.8421583	0.71916531	318041
1712879400	0.8125385	-0.004319	-0.53	0.83759608	0.86440107	0.80344356	125337
1712793000	0.81685742	0.01192783	1.48	0.80614047	0.855872	0.78930578	187353
1712706600	0.80492959	0.00431494	0.54	0.8008461	0.81869874	0.78595374	126685
1712620200	0.80061465	0.11400245	16.60	0.70862924	0.90788232	0.70862924	714426
1712533800	0.6866122	0.01900613	2.85	0.66647455	0.69168841	0.66493875	20607
1712447400	0.66760607	0.0015629	0.23	0.66492776	0.70536671	0.65827553	82844
1712361000	0.66604317	-0.006268	-0.93	0.67302862	0.67552248	0.6501043	132031
1712274600	0.67231095	0.01297463	1.97	0.64958661	0.6879216	0.64958661	45778
1712188200	0.65933632	0.01106475	1.71	0.64893623	0.67989181	0.63759819	122839
1712101800	0.64827157	-0.042194	-6.11	0.68658349	0.68881266	0.64249725	97006
1712015400	0.69046556	-0.033636	-4.65	0.70862924	0.72992416	0.67010813	38593
1711929000	0.72410188	0.0236755	3.38	0.70301827	0.72675039	0.6983139	48274
1711842600	0.70042638	-0.026058	-3.59	0.72741916	0.73505375	0.70019635	33175
1711756200	0.72648411	0.00389778	0.54	0.72026604	0.73453611	0.71216354	38945
1711669800	0.72258633	0.00241001	0.33	0.72173242	0.73894809	0.71092717	51403
1711583400	0.72017632	-0.014912	-2.03	0.73613611	0.73823559	0.70240158	64700
1711497000	0.73508814	0.02501742	3.52	0.70950816	0.73623069	0.70895382	36140
1711410600	0.71007072	0.02167896	3.15	0.70862924	0.72992416	0.6823449	155614
1711324200	0.68839176	0.0137809	2.04	0.673002	0.70342814	0.67262624	71074
1711237800	0.67461086	0.00882291	1.33	0.67028782	0.69339073	0.66511221	24999
1711151400	0.66578795	0.00375434	0.57	0.66659373	0.68485351	0.64727585	91122
1711065000	0.66203361	0.00673598	1.03	0.65431363	0.67396876	0.64392203	74374
1710978600	0.65529763	0.05590546	9.33	0.59833222	0.66067573	0.58674766	130377
1710892200	0.59939217	-0.036047	-5.67	0.63572652	0.63895583	0.58496982	113993
1710805800	0.63543878	-0.026632	-4.02	0.70862924	0.72992416	0.26670882	156362
1710719400	0.66207083	0.01100936	1.69	0.65094557	0.67796914	0.62209329	137694
1710633000	0.65106147	-0.064182	-8.97	0.71461527	0.7251384	0.63607636	184760
1710546600	0.71524347	-0.028976	-3.89	0.70862924	0.72992416	0.66749592	123919
1710460200	0.74421924	-0.016665	-2.19	0.75817934	0.77103394	0.71431673	76773
1710373800	0.76088456	0.02290173	3.10	0.74135217	0.77219524	0.71823861	146681
1710287400	0.73798283	-0.004026	-0.54	0.74094844	0.77868715	0.70250741	303996
1710201000	0.74200906	0.01681025	2.32	0.70862924	0.7624976	0.70862924	335505
1710114600	0.72519881	-0.01507	-2.04	0.73965647	0.74208207	0.70232776	31114
1710028200	0.74026875	0.00359638	0.49	0.7380813	0.75308233	0.73277806	22372
1709941800	0.73667237	0.00472659	0.65	0.73161771	0.74214	0.70602895	46769
1709855400	0.73194578	0.03347283	4.79	0.70032501	0.73991988	0.68133501	157676
1709769000	0.69847295	0.02791707	4.16	0.66833328	0.71057654	0.6430298	57268
1709682600	0.67055588	-0.07245	-9.75	0.74416803	0.76374232	0.5869792	95882
1709596200	0.74300558	0.01443158	1.98	0.70862924	0.75721774	0.70862924	153069
1709509800	0.728574	-0.022909	-3.05	0.752007	0.75274491	0.69426602	56644
1709423400	0.75148294	0.00707866	0.95	0.74250845	0.75897393	0.73600883	41980
1709337000	0.74440428	0.01530544	2.10	0.73229145	0.76424487	0.73200762	50485
1709250600	0.72909884	0.01409447	1.97	0.70862924	0.75276583	0.70634243	71660
1709164200	0.71500437	-0.020896	-2.84	0.73632357	0.75025696	0.66492632	137739
1709077800	0.73590018	-0.007322	-0.99	0.74404588	0.7716951	0.72301455	102182
1708991400	0.7432223	0.01373688	1.88	0.75256963	0.76766298	0.34846497	242835
1708905000	0.72948542	-0.005781	-0.79	0.73821772	0.74304786	0.72298786	34461
1708818600	0.73526638	0.01906563	2.66	0.71477002	0.74127248	0.7075404	25054
1708732200	0.71620075	0.01333443	1.90	0.70354317	0.72486055	0.68763449	34361
1708645800	0.70286632	-0.007634	-1.07	0.70760432	0.72022536	0.69551094	12701
1708559400	0.71050058	-0.027916	-3.78	0.74287568	0.7858395	0.68669294	98623
1708473000	0.73841629	0.02994193	4.23	0.70900314	0.74110876	0.6922735	109790
1708386600	0.70847436	-0.007264	-1.01	0.75256963	0.76766298	0.70726181	25017
1708300200	0.71573797	-0.013792	-1.89	0.7306056	0.73181611	0.71261976	32320
1708213800	0.72953028	0.01533985	2.15	0.71381854	0.73054478	0.6991502	20935
1708127400	0.71419043	0.0072141	1.02	0.7116283	0.72115457	0.69852525	12859
1708041000	0.70697633	0.00276525	0.39	0.70473472	0.72290508	0.70057267	15155
1707954600	0.70421108	0.02342436	3.44	0.68061112	0.70662117	0.67187258	26206
1707868200	0.68078672	0.00508414	0.75	0.67457463	0.69524784	0.66689656	29039
1707781800	0.67570258	0.01660667	2.52	0.75256963	0.76766298	0.65151087	37340
1707695400	0.65909591	0.00208527	0.32	0.65629723	0.666477	0.65299052	3082
1707609000	0.65701064	0.006062	0.93	0.65174131	0.66478581	0.63602286	6512
1707522600	0.65094864	0.00532764	0.83	0.64638756	0.65963386	0.64291544	35998
1707436200	0.645621	0.00690211	1.08	0.63951396	0.65446249	0.63645726	43501
1707349800	0.63871889	0.02212809	3.59	0.61692507	0.64870097	0.61593103	58623
1707263400	0.6165908	0.00514888	0.84	0.61171387	0.62511185	0.60960113	14896
1707177000	0.61144192	-0.000933	-0.15	0.75256963	0.76766298	0.60769184	11219
1707090600	0.6123745	-0.013735	-2.19	0.62738129	0.62804983	0.61190576	34638
1707004200	0.62610995	0.00041982	0.07	0.62670787	0.63083154	0.6203512	23264
1706917800	0.62569013	0.0065241	1.05	0.61926848	0.6337854	0.61785952	7685
1706831400	0.61916603	0.00109336	0.18	0.61599799	0.6327336	0.60964037	15931
1706745000	0.61807267	-0.002914	-0.47	0.6236152	0.63404997	0.60492103	44826
1706658600	0.62098627	-0.019423	-3.03	0.64006308	0.64488497	0.62098627	39108
1706572200	0.6404094	0.0089414	1.42	0.75256963	0.76766298	0.62998546	28147
1706485800	0.631468	-0.008949	-1.40	0.64018587	0.65026575	0.62436501	10959
1706399400	0.64041741	0.00164368	0.26	0.63821765	0.646617	0.63199418	26363
1706313000	0.63877373	0.02097096	3.39	0.61945917	0.64070778	0.61467659	17809
1706226600	0.61780277	-0.000295	-0.05	0.6176074	0.62014822	0.60314017	13631
1706140200	0.61809807	0.01188812	1.96	0.60843592	0.620172	0.59169754	22629

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions