SNB Coin Values SNB
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-04-24 | $0.1597000 | $0.1388000 | $0.1564000 | $0.1383000 |
2021-04-25 | $0.1388000 | $0.1793000 | $0.1793000 | $0.1356000 |
2021-04-26 | $0.1793000 | $0.1800000 | $0.2108000 | $0.1795000 |
2021-04-27 | $0.1800000 | $0.2131000 | $0.2131000 | $0.1834000 |
2021-04-28 | $0.2131000 | $0.2124000 | $0.2124000 | $0.2124000 |
2021-04-29 | $0.2124000 | $0.1811000 | $0.2074000 | $0.1077000 |
2021-04-30 | $0.1811000 | $0.1767000 | $0.1952000 | $0.1733000 |
2021-05-01 | $0.1767000 | $0.1764000 | $0.1770000 | $0.1764000 |
2021-05-02 | $0.1764000 | $0.1727000 | $0.1727000 | $0.1727000 |
2021-05-03 | $0.1727000 | $0.1859000 | $0.1859000 | $0.1733000 |
2021-05-04 | $0.1859000 | $0.1730000 | $0.1730000 | $0.1730000 |
2021-05-05 | $0.1730000 | $0.1753000 | $0.1753000 | $0.1722000 |
2021-05-06 | $0.1857000 | $0.1755000 | $0.1823000 | $0.1755000 |
2021-05-07 | $0.1755000 | $0.1784000 | $0.1784000 | $0.1784000 |
2021-05-08 | $0.1784000 | $0.1833000 | $0.1833000 | $0.1833000 |
2021-05-09 | $0.1833000 | $0.1749000 | $0.1813000 | $0.1749000 |
2021-05-10 | $0.1749000 | $0.1676000 | $0.1676000 | $0.1676000 |
2021-05-11 | $0.1676000 | $0.1538000 | $0.1702000 | $0.1538000 |
2021-05-12 | $0.1538000 | $0.1223000 | $0.1342000 | $0.1223000 |
2021-05-13 | $0.1223000 | $0.1228000 | $0.1228000 | $0.1228000 |
2021-05-14 | $0.1228000 | $0.1003000 | $0.1232000 | $0.1003000 |
2021-05-15 | $0.1003000 | $0.0940 | $0.0940 | $0.0940 |
2021-05-16 | $0.0940 | $0.0935 | $0.0935 | $0.0935 |
2021-05-17 | $0.0935 | $0.1311000 | $0.1311000 | $0.0871 |
2021-05-18 | $0.1311000 | $0.1244000 | $0.1291000 | $0.1244000 |
2021-05-19 | $0.1244000 | $0.0963 | $0.1066000 | $0.0963 |
2021-05-20 | $0.0963 | $0.1064000 | $0.1064000 | $0.1064000 |
2021-05-21 | $0.1064000 | $0.0818 | $0.0979 | $0.0818 |
2021-05-22 | $0.0818 | $0.1136000 | $0.1136000 | $0.0821 |
2021-05-23 | $0.1136000 | $0.1052000 | $0.1052000 | $0.1052000 |
2021-05-24 | $0.1052000 | $0.1076000 | $0.1177000 | $0.1076000 |
2021-05-25 | $0.1076000 | $0.0845 | $0.1063000 | $0.0845 |
2021-05-26 | $0.0845 | $0.0865 | $0.0865 | $0.0865 |
2021-05-27 | $0.0865 | $0.0848 | $0.0848 | $0.0848 |
2021-05-28 | $0.0848 | $0.0792 | $0.0792 | $0.0785 |
2021-05-29 | $0.0792 | $0.0768 | $0.0768 | $0.0768 |
2021-05-30 | $0.0768 | $0.0792 | $0.0792 | $0.0792 |
2021-05-31 | $0.0792 | $0.0795 | $0.0799 | $0.0786 |
2021-06-01 | $0.0828 | $0.0814 | $0.0814 | $0.0814 |
2021-06-02 | $0.0814 | $0.0928 | $0.0928 | $0.0834 |
2021-06-03 | $0.0928 | $0.0969 | $0.0969 | $0.0969 |
2021-06-04 | $0.0969 | $0.0911 | $0.0911 | $0.0911 |
2021-06-05 | $0.0911 | $0.0878 | $0.0878 | $0.0878 |
2021-06-06 | $0.0878 | $0.0748 | $0.0884 | $0.0745 |
2021-06-07 | $0.0748 | $0.0702 | $0.0702 | $0.0702 |
2021-06-08 | $0.0702 | $0.0588 | $0.0698 | $0.0588 |
2021-06-09 | $0.0588 | $0.0658 | $0.0658 | $0.0658 |
2021-06-10 | $0.0658 | $0.0646 | $0.0646 | $0.0646 |
2021-06-11 | $0.0646 | $0.0653 | $0.0657 | $0.0653 |
2021-06-12 | $0.0653 | $0.0622 | $0.0622 | $0.0622 |
2021-06-13 | $0.0622 | $0.0683 | $0.0683 | $0.0683 |
2021-06-14 | $0.0683 | $0.0709 | $0.0709 | $0.0709 |
2021-06-15 | $0.0709 | $0.0611 | $0.0703 | $0.0611 |
2021-06-16 | $0.0611 | $0.0583 | $0.0583 | $0.0583 |
2021-06-17 | $0.0583 | $0.0533 | $0.0579 | $0.0533 |
2021-06-18 | $0.0533 | $0.0401300 | $0.0502 | $0.0401300 |
2021-06-19 | $0.0401300 | $0.0397800 | $0.0397800 | $0.0397800 |
2021-06-20 | $0.0397800 | $0.0398700 | $0.0402300 | $0.0398700 |
2021-06-21 | $0.0398700 | $0.0354500 | $0.0354500 | $0.0354500 |
2021-06-22 | $0.0354500 | $0.0364400 | $0.0364400 | $0.0364400 |
2021-06-23 | $0.0364400 | $0.0539 | $0.0539 | $0.0377200 |
2021-06-24 | $0.0539 | $0.0554 | $0.0554 | $0.0554 |
2021-06-25 | $0.0554 | $0.0506 | $0.0506 | $0.0506 |
2021-06-26 | $0.0506 | $0.0517 | $0.0517 | $0.0517 |
2021-06-27 | $0.0517 | $0.0555 | $0.0555 | $0.0555 |
2021-06-28 | $0.0555 | $0.0552 | $0.0552 | $0.0552 |
2021-06-29 | $0.0552 | $0.0574 | $0.0574 | $0.0574 |
2021-06-30 | $0.0574 | $0.0561 | $0.0561 | $0.0561 |
2021-07-01 | $0.0561 | $0.0537 | $0.0537 | $0.0537 |
2021-07-02 | $0.0537 | $0.0307600 | $0.0541 | $0.0307600 |
2021-07-03 | $0.0307600 | $0.0315600 | $0.0315600 | $0.0315600 |
2021-07-04 | $0.0315600 | $0.0321100 | $0.0321100 | $0.0321100 |
2021-07-05 | $0.0321100 | $0.0306700 | $0.0306700 | $0.0306700 |
2021-07-06 | $0.0306700 | $0.0311600 | $0.0311600 | $0.0311600 |
2021-07-07 | $0.0311600 | $0.0308300 | $0.0308300 | $0.0308300 |
2021-07-08 | $0.0308300 | $0.0299200 | $0.0299200 | $0.0299200 |
2021-07-09 | $0.0299200 | $0.0307600 | $0.0307600 | $0.0307600 |
2021-07-10 | $0.0307600 | $0.0305000 | $0.0305000 | $0.0305000 |
2021-07-11 | $0.0305000 | $0.0311700 | $0.0311700 | $0.0311700 |
2021-07-12 | $0.0311700 | $0.0301100 | $0.0301100 | $0.0301100 |
2021-07-13 | $0.0301100 | $0.0297900 | $0.0297900 | $0.0297900 |
2021-07-14 | $0.0297900 | $0.0298700 | $0.0298700 | $0.0298700 |
2021-07-15 | $0.0298700 | $0.0290000 | $0.0290000 | $0.0290000 |
2021-07-16 | $0.0290000 | $0.0285800 | $0.0285800 | $0.0285800 |
2021-07-17 | $0.0285800 | $0.0287100 | $0.0287100 | $0.0287100 |
2021-07-18 | $0.0287100 | $0.0289400 | $0.0289400 | $0.0289400 |
2021-07-19 | $0.0289400 | $0.0289900 | $0.0290200 | $0.0288500 |
2021-07-21 | $0.0298000 | $0.0321400 | $0.0321400 | $0.0321400 |
2021-07-22 | $0.0321400 | $0.0323000 | $0.0323000 | $0.0323000 |
2021-07-23 | $0.0323000 | $0.0312800 | $0.0363300 | $0.0312800 |
2021-07-24 | $0.0312800 | $0.0658 | $0.0806 | $0.0318800 |
2021-07-25 | $0.0658 | $0.0456300 | $0.0679 | $0.0456300 |
2021-07-26 | $0.0456300 | $0.0480800 | $0.0480800 | $0.0480800 |
2021-07-27 | $0.0480800 | $0.0735 | $0.0881 | $0.0510 |
2021-07-28 | $0.0735 | $0.1165000 | $0.1169000 | $0.0480400 |
2021-07-29 | $0.1165000 | $0.1165000 | $0.1165000 | $0.1165000 |
2021-07-30 | $0.1165000 | $0.1229000 | $0.1229000 | $0.1229000 |
2021-07-31 | $0.1229000 | $0.0539 | $0.1207000 | $0.0535 |
2021-08-01 | $0.0539 | $0.0518 | $0.0518 | $0.0518 |
2021-08-02 | $0.0518 | $0.0525 | $0.0568 | $0.0509 |
2021-08-03 | $0.0525 | $0.0508 | $0.0512 | $0.0508 |
2021-08-04 | $0.0508 | $0.0521 | $0.0529 | $0.0521 |
2021-08-05 | $0.0521 | $0.0536 | $0.0536 | $0.0536 |
2021-08-06 | $0.0536 | $0.0449900 | $0.0561 | $0.0449900 |
2021-08-07 | $0.0449900 | $0.0477400 | $0.0490800 | $0.0468500 |
2021-08-08 | $0.0477400 | $0.0469000 | $0.0469000 | $0.0469000 |
2021-08-09 | $0.0469000 | $0.0435200 | $0.0495300 | $0.0435200 |
2021-08-10 | $0.0435200 | $0.0405800 | $0.0428600 | $0.0383000 |
2021-08-11 | $0.0370000 | $0.0333000 | $0.0370000 | $0.0333000 |
2021-08-12 | $0.0405500 | $0.0395400 | $0.0395400 | $0.0395400 |
2021-08-13 | $0.0395400 | $0.0425700 | $0.0425700 | $0.0425700 |
2021-08-14 | $0.0333000 | $0.0365400 | $0.0365400 | $0.0333300 |
2021-08-15 | $0.0419200 | $0.0413700 | $0.0418400 | $0.0413700 |
2021-08-16 | $0.0413700 | $0.0372000 | $0.0404200 | $0.0372000 |
2021-08-17 | $0.0372000 | $0.0424500 | $0.0424500 | $0.0361900 |
2021-08-18 | $0.0600 | $0.0590 | $0.0600 | $0.0590 |
2021-08-19 | $0.0424800 | $0.0383400 | $0.0444200 | $0.0383400 |
2021-08-20 | $0.0383400 | $0.0404600 | $0.0404600 | $0.0404600 |
2021-08-21 | $0.0404600 | $0.0403100 | $0.0404900 | $0.0402400 |
2021-08-22 | $0.0447400 | $0.0447400 | $0.0447400 | $0.0447400 |
2021-08-23 | $0.0447400 | $0.0443000 | $0.0447000 | $0.0443000 |
2021-08-24 | $0.0406100 | $0.0391100 | $0.0391100 | $0.0391100 |
2021-08-25 | $0.0391100 | $0.0387100 | $0.0401800 | $0.0387100 |
2021-08-26 | $0.0372000 | $0.0372000 | $0.0405000 | $0.0372000 |
2021-08-27 | $0.0370100 | $0.0387800 | $0.0387800 | $0.0387800 |
2021-08-28 | $0.0387800 | $0.0386500 | $0.0386500 | $0.0386500 |
2021-08-29 | $0.0386500 | $0.0385500 | $0.0385500 | $0.0385500 |
2021-08-30 | $0.0385500 | $0.0371200 | $0.0371200 | $0.0371200 |
2021-08-31 | $0.0371200 | $0.0372600 | $0.0372600 | $0.0372600 |
2021-09-01 | $0.0372600 | $0.0385800 | $0.0385800 | $0.0385800 |
2021-09-02 | $0.0385800 | $0.0389300 | $0.0389300 | $0.0389300 |
2021-09-03 | $0.0389300 | $0.0395200 | $0.0395200 | $0.0395200 |
2021-09-04 | $0.0395200 | $0.0394500 | $0.0394500 | $0.0394500 |
2021-09-05 | $0.0394500 | $0.0409100 | $0.0409100 | $0.0409100 |
2021-09-06 | $0.0409100 | $0.0400500 | $0.0416300 | $0.0400500 |
2021-09-07 | $0.0372000 | $0.0400000 | $0.0400000 | $0.0372000 |
2021-09-08 | $0.0356100 | $0.0350200 | $0.0350200 | $0.0350200 |
2021-09-09 | $0.0350200 | $0.0352600 | $0.0352600 | $0.0352600 |
2021-09-10 | $0.0400000 | $0.0372000 | $0.0400000 | $0.0372000 |
2021-09-11 | $0.0372000 | $0.0372000 | $0.0491000 | $0.0372000 |
2021-09-12 | $0.0343300 | $0.0343900 | $0.0344200 | $0.0343000 |
2021-09-18 | $0.0359500 | $0.0367200 | $0.0367200 | $0.0367200 |
2021-09-19 | $0.0367200 | $0.0359100 | $0.0359100 | $0.0359100 |
2021-09-20 | $0.0359100 | $0.0326200 | $0.0326200 | $0.0326200 |
2021-09-21 | $0.0492000 | $0.0371000 | $0.0492000 | $0.0371000 |
2021-09-22 | $0.0309400 | $0.0331200 | $0.0331200 | $0.0331200 |
2021-09-23 | $0.0371000 | $0.0327300 | $0.0371400 | $0.0327300 |
2021-09-24 | $0.0341200 | $0.0325600 | $0.0325600 | $0.0325600 |
2021-09-25 | $0.0325600 | $0.0324700 | $0.0324700 | $0.0324700 |
2021-09-26 | $0.0324700 | $0.0328300 | $0.0328300 | $0.0328300 |
2021-09-27 | $0.0328300 | $0.0320600 | $0.0320600 | $0.0320600 |
2021-09-28 | $0.0320600 | $0.0312000 | $0.0312000 | $0.0312000 |
2021-09-29 | $0.0312000 | $0.0315700 | $0.0315700 | $0.0315700 |
2021-09-30 | $0.0315700 | $0.0346300 | $0.1442000 | $0.0315600 |
2021-10-01 | $0.0346300 | $0.0375700 | $0.0443100 | $0.0375700 |
2021-10-02 | $0.0375700 | $0.0371800 | $0.0371800 | $0.0371800 |
2021-10-03 | $0.0371800 | $0.0313500 | $0.0376200 | $0.0313500 |
2021-10-04 | $0.0313500 | $0.0310400 | $0.0320300 | $0.0310400 |
2021-10-05 | $0.0310400 | $0.0314200 | $0.0334800 | $0.0314200 |
2021-10-06 | $0.0384400 | $0.0313000 | $0.0384000 | $0.0313000 |
2021-10-07 | $0.0337600 | $0.0322800 | $0.0328200 | $0.0322800 |
2021-10-08 | $0.0322800 | $0.0345300 | $0.0345300 | $0.0323700 |
2021-10-09 | $0.0348000 | $0.0374000 | $0.0374000 | $0.0348000 |
2021-10-10 | $0.0351800 | $0.0333700 | $0.0350100 | $0.0328200 |
2021-10-11 | $0.0333700 | $0.0350700 | $0.0350700 | $0.0350700 |
2021-10-12 | $0.0350700 | $0.0442500 | $0.0560 | $0.0341700 |
2021-10-13 | $0.0442500 | $0.0453200 | $0.0453200 | $0.0453200 |
2021-10-14 | $0.0453200 | $0.0453100 | $0.0453100 | $0.0453100 |
2021-10-15 | $0.0453100 | $0.0487300 | $0.0487300 | $0.0487300 |
2021-10-16 | $0.0487300 | $0.0480900 | $0.0480900 | $0.0480900 |
2021-10-17 | $0.0480900 | $0.0818 | $0.0818 | $0.0424500 |
2021-10-18 | $0.0818 | $0.0483900 | $0.0825 | $0.0483900 |
2021-10-19 | $0.0481000 | $0.0292000 | $0.0481000 | $0.0292000 |
2021-10-20 | $0.0292000 | $0.0311000 | $0.0476000 | $0.0292000 |
2021-10-21 | $0.0515 | $0.0485800 | $0.0485800 | $0.0485800 |
2021-10-22 | $0.0485800 | $0.0370200 | $0.0473400 | $0.0370200 |
2021-10-23 | $0.0474000 | $0.0321000 | $0.0474000 | $0.0321000 |
2021-10-24 | $0.0321000 | $0.0470000 | $0.0470000 | $0.0321000 |
2021-10-25 | $0.0470000 | $0.0458000 | $0.0470000 | $0.0458000 |
2021-10-26 | $0.0384800 | $0.0367900 | $0.0367900 | $0.0367900 |
2021-10-27 | $0.0367900 | $0.0356600 | $0.0356600 | $0.0356600 |
2021-10-28 | $0.0356600 | $0.0369700 | $0.0369700 | $0.0369700 |
2021-10-29 | $0.0369700 | $0.0392400 | $0.0897 | $0.0379900 |
2021-10-30 | $0.0346000 | $0.0577 | $0.0577 | $0.0299000 |
2021-10-31 | $0.0577 | $0.0499500 | $0.0578 | $0.0498500 |
2021-11-01 | $0.0386500 | $0.0384100 | $0.0390200 | $0.0384100 |
2021-11-02 | $0.0384100 | $0.0386000 | $0.0386200 | $0.0382900 |
2021-11-03 | $0.0398500 | $0.0358700 | $0.0396500 | $0.0358700 |
2021-11-04 | $0.0358700 | $0.0325700 | $0.0350300 | $0.0325700 |
2021-11-05 | $0.0325700 | $0.0323400 | $0.0323400 | $0.0323400 |
2021-11-06 | $0.0369400 | $0.0366400 | $0.0369400 | $0.0366400 |
2021-11-07 | $0.0326100 | $0.0322800 | $0.0335500 | $0.0322800 |
2021-11-08 | $0.0322800 | $0.0344500 | $0.0344500 | $0.0344500 |
2021-11-09 | $0.0364000 | $0.0255000 | $0.0364000 | $0.0255000 |
2021-11-10 | $0.0341400 | $0.0331100 | $0.0331100 | $0.0331100 |
2021-11-11 | $0.0255000 | $0.0263000 | $0.0355000 | $0.0255000 |
2021-11-12 | $0.0330600 | $0.0327200 | $0.0327200 | $0.0327200 |
2021-11-13 | $0.0263000 | $0.0257000 | $0.0267000 | $0.0257000 |
2021-11-14 | $0.0257000 | $0.0257000 | $0.0258000 | $0.0257000 |
2021-11-15 | $0.0334100 | $0.0324400 | $0.0324400 | $0.0324400 |
2021-11-16 | $0.0257000 | $0.0301000 | $0.0301000 | $0.0257000 |
2021-11-17 | $0.0306600 | $0.0307200 | $0.0308200 | $0.0305100 |
2021-11-23 | $0.0287100 | $0.0294400 | $0.0294400 | $0.0294400 |
2021-11-24 | $0.0271000 | $0.0270000 | $0.0271000 | $0.0270000 |
2021-11-25 | $0.0270000 | $0.0260300 | $0.0270300 | $0.0260300 |
2021-11-26 | $0.0300700 | $0.0274300 | $0.0274300 | $0.0274300 |
2021-11-27 | $0.0274300 | $0.0279500 | $0.0279500 | $0.0279500 |
2021-11-28 | $0.0260300 | $0.0270300 | $0.0270300 | $0.0260300 |
2021-11-29 | $0.0292400 | $0.0295000 | $0.0295000 | $0.0295000 |
2021-11-30 | $0.0295000 | $0.0295400 | $0.0295600 | $0.0294000 |
Pair | Exchange |
---|---|
SNB/BTC | p2pb2b |
SNB/USDT | p2pb2b |
SNB/BTC | probit |
SNB/USDT | probit |
SynchroBit™ is a platform for everyone who wants to simply trade various kinds of digital assets with both fiat and cryptocurrencies. Deposit funds using cryptocurrencies, Visa/MasterCard, and or bank transfer. Enjoy zero trading fees with SynchroBitcoin (SNB).
Sorry, detailed technology about SynchroBitcoin is not currently available
Sorry, detailed features about SynchroBitcoin is not currently available