UK markets close in 4 hours 37 minutes

SafePal USD (SFP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.756697+0.006975 (+0.93%)
As of 10:49AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.7602330.7688740.7565610.7566970.7566973,461,690
25 Jun 20240.7568550.7602540.7444410.7602520.7602523,764,851
24 Jun 20240.7319510.7568780.7256090.7568620.7568627,756,632
23 Jun 20240.7275240.7438550.7268510.7318360.7318363,642,391
22 Jun 20240.7308670.7356350.7272650.7275340.7275343,335,594
21 Jun 20240.7310330.7444180.7264120.7309360.7309364,720,480
20 Jun 20240.7546920.7832590.7282810.7309800.7309806,946,942
19 Jun 20240.7583130.7878660.7506240.7546920.7546925,412,104
18 Jun 20240.8052210.8064000.7284320.7583170.7583178,391,397
17 Jun 20240.8276480.8284600.7788380.8052230.8052236,791,645
16 Jun 20240.8004910.8289160.7854780.8276460.8276464,216,429
15 Jun 20240.7549890.8024180.7539110.8004900.8004906,174,525
14 Jun 20240.7456370.7591650.7157450.7549880.7549887,264,746
13 Jun 20240.7853360.7896930.7174850.7458390.7458396,087,724
12 Jun 20240.7624180.8019690.7521210.7850530.7850535,331,973
11 Jun 20240.7793980.7862750.7514180.7623870.7623876,608,639
10 Jun 20240.7711490.7844830.7626210.7792500.7792504,242,816
09 Jun 20240.7684630.7774600.7657970.7712460.7712463,367,940
08 Jun 20240.8099560.8200490.7514020.7684890.7684898,135,627
07 Jun 20240.8351910.8590440.7692960.8102120.81021220,280,353
06 Jun 20240.8134410.8384470.8052160.8351950.8351955,651,093
05 Jun 20240.8097970.8205490.8063940.8134410.8134415,163,105
04 Jun 20240.8243680.8391290.8023830.8097970.8097977,476,715
03 Jun 20240.8058430.8395700.8041250.8243710.8243715,237,375
02 Jun 20240.8002530.8193860.7984260.8058390.8058394,669,530
01 Jun 20240.8105750.8110760.7993360.8002520.8002522,488,236
31 May 20240.8239180.8286430.8068830.8105750.8105754,339,424
30 May 20240.8265890.8335530.8128220.8239180.8239184,029,120
29 May 20240.8163170.8318230.8117670.8265890.8265893,748,754
28 May 20240.8326030.8353090.8125780.8163170.8163173,601,903
27 May 20240.8249120.8425810.8185650.8326030.8326034,663,065
26 May 20240.7977520.8251830.7963500.8249120.8249123,406,555
25 May 20240.8108530.8149330.7959070.7977330.7977333,542,131
24 May 20240.8149010.8240490.7944350.8108530.8108533,830,683
23 May 20240.8219120.8363930.7869790.8149010.8149016,843,970
22 May 20240.8162740.8244520.7946070.8219120.8219124,173,281
21 May 20240.8176150.8231570.8081770.8162740.8162744,201,848
20 May 20240.7831790.8177560.7788540.8177160.8177164,903,140
19 May 20240.8199760.8201310.7831240.7831790.7831794,024,652
18 May 20240.8218590.8326800.8174960.8199760.8199762,745,141
17 May 20240.8025230.8246410.8018530.8218590.8218593,764,312
16 May 20240.8209700.8328480.8016600.8025230.8025235,456,117
15 May 20240.8057930.8262970.8013230.8209440.8209445,199,375
14 May 20240.8203650.8313180.8011580.8057930.8057935,385,583
13 May 20240.8202010.8311700.8062450.8203650.8203657,414,418
12 May 20240.7928070.8215390.7926080.8202010.8202015,403,197
11 May 20240.7913720.8146620.7873270.7928080.7928086,201,636
10 May 20240.7757920.8286680.7649470.7913720.79137211,695,515
09 May 20240.7890520.7990340.7711680.7757920.7757924,913,598
08 May 20240.7808900.8002930.7737980.7890520.7890524,883,715
07 May 20240.7823710.7916260.7730940.7808900.7808904,922,173
06 May 20240.7983020.8123080.7782730.7823710.7823716,374,422
05 May 20240.8308620.8312760.7938770.7983020.7983025,345,671
04 May 20240.8327100.8499060.8254760.8308620.8308624,966,701
03 May 20240.8365420.8521680.8238640.8327100.8327106,765,652
02 May 20240.8361640.8721550.8230130.8365420.8365429,361,730
01 May 20240.8107370.8364930.7624460.8361640.83616412,127,844
30 Apr 20240.7980600.8129630.7698930.8107370.8107378,674,125
29 Apr 20240.7782100.8030990.7659410.7980600.7980607,822,086
28 Apr 20240.7762880.7929540.7745150.7782100.7782104,953,897
27 Apr 20240.8195690.8204660.7755380.7762880.7762886,057,700
26 Apr 20240.8352510.8397480.8191500.8195690.8195695,667,768
25 Apr 20240.8338270.8430920.8096750.8352510.8352516,583,527
24 Apr 20240.8345860.8541370.8171530.8338190.8338198,929,535
23 Apr 20240.8121260.8390430.7970460.8345860.8345866,415,991
22 Apr 20240.7845610.8149340.7828440.8121260.8121268,139,627
21 Apr 20240.8374930.8430980.7831200.7845610.7845617,705,621
20 Apr 20240.8237510.8646390.8102170.8374930.8374938,863,780
19 Apr 20240.8189810.8378610.7851720.8237510.8237518,937,643
18 Apr 20240.7656210.8400770.7655790.8189810.81898112,725,940
17 Apr 20240.7527790.8495190.7527450.7656500.76565020,661,442
16 Apr 20240.7885980.8138730.7069750.7527790.75277916,087,289
15 Apr 20240.8130540.8953080.7877600.7885980.78859817,010,837
14 Apr 20240.7499770.8621000.7288780.8130540.81305417,611,310
13 Apr 20240.8689570.8857040.6854480.7499770.74997728,504,014
12 Apr 20240.8708060.8964190.7471650.8692950.86929532,662,086
11 Apr 20240.8814140.9113200.8641510.8708060.87080615,069,984
10 Apr 20240.8752340.9186830.8584740.8814140.88141425,218,461
09 Apr 20240.8747540.8833380.8523970.8752340.87523418,710,074
08 Apr 20240.7457680.9809100.7428280.8747540.874754125,768,304
07 Apr 20240.7241150.7458050.7209830.7457680.7457684,478,240
06 Apr 20240.7211520.7506120.7128020.7241150.7241156,564,577
05 Apr 20240.7288940.7317780.7039290.7211450.7211455,080,581
04 Apr 20240.7134400.7451120.7054710.7288940.7288945,081,863
03 Apr 20240.6934430.7312460.6837780.7134400.7134405,770,749
02 Apr 20240.7393580.7393610.6914200.6934430.6934436,828,695
01 Apr 20240.7780410.7796090.7192380.7393580.7393586,963,841
31 Mar 20240.7579750.7821260.7512410.7780430.7780436,153,427
30 Mar 20240.7829690.7872200.7546250.7579750.7579754,743,984
29 Mar 20240.7816880.7938020.7714370.7830090.7830095,572,641
28 Mar 20240.7817500.7953000.7695650.7816880.7816885,858,273
27 Mar 20240.7980210.8004990.7541770.7817500.7817506,988,654
26 Mar 20240.7714560.7981430.7691930.7980210.7980216,343,982
25 Mar 20240.7452170.7751870.7387680.7714560.7714565,902,715
24 Mar 20240.7250090.7615540.7250090.7452290.7452296,053,994
23 Mar 20240.7221600.7472290.7167410.7249480.7249484,677,042
22 Mar 20240.7202660.7406760.6994460.7221600.7221607,723,513
21 Mar 20240.7159650.7331340.7025960.7203300.7203306,962,174
20 Mar 20240.6489560.7202810.6371770.7159650.7159659,179,134
19 Mar 20240.6881950.6953500.6321830.6489560.64895611,949,031
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...