SafePal SFP
$0,3068+0,00 (+0,60 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,30 | -0,26 % | $0,31 | $0,31 | $0,30 | 1,36M |
| 2026-09-30 | $0,31 | +2,57 % | $0,30 | $0,31 | $0,30 | 1,22M |
| 2026-09-29 | $0,30 | +0,24 % | $0,30 | $0,30 | $0,29 | 1,06M |
| 2026-09-28 | $0,30 | -4,57 % | $0,31 | $0,31 | $0,29 | 1,15M |
| 2026-09-27 | $0,31 | +0,28 % | $0,31 | $0,32 | $0,31 | 1,48M |
| 2026-09-26 | $0,31 | +1,11 % | $0,31 | $0,32 | $0,30 | 1,74M |
| 2026-09-25 | $0,31 | +1,73 % | $0,30 | $0,31 | $0,30 | 1,03M |
| 2026-09-24 | $0,30 | +2,96 % | $0,29 | $0,31 | $0,29 | 919,69K |
| 2026-09-23 | $0,29 | -5,27 % | $0,31 | $0,32 | $0,29 | 1,21M |
| 2026-09-22 | $0,31 | +1,00 % | $0,31 | $0,31 | $0,30 | 1,09M |
| 2026-09-21 | $0,31 | +6,67 % | $0,29 | $0,31 | $0,29 | 1,43M |
| 2026-09-20 | $0,29 | -2,29 % | $0,29 | $0,29 | $0,28 | 925,42K |
| 2026-09-19 | $0,29 | -0,64 % | $0,30 | $0,30 | $0,29 | 897,77K |
| 2026-09-18 | $0,30 | +5,18 % | $0,28 | $0,30 | $0,28 | 1,23M |
| 2026-09-17 | $0,28 | +4,82 % | $0,27 | $0,28 | $0,27 | 1,06M |
| 2026-09-16 | $0,27 | -0,39 % | $0,27 | $0,27 | $0,26 | 1,06M |
| 2026-09-15 | $0,27 | -4,05 % | $0,28 | $0,28 | $0,27 | 821,30K |
| 2026-09-14 | $0,28 | +0,66 % | $0,28 | $0,29 | $0,28 | 1,01M |
| 2026-09-13 | $0,28 | +0,03 % | $0,28 | $0,29 | $0,28 | 1,11M |
| 2026-09-12 | $0,28 | +6,88 % | $0,26 | $0,29 | $0,26 | 1,26M |
| 2026-09-11 | $0,26 | +0,83 % | $0,26 | $0,27 | $0,26 | 756,65K |
| 2026-09-10 | $0,26 | -5,99 % | $0,28 | $0,28 | $0,26 | 1,23M |
| 2026-09-09 | $0,28 | -0,03 % | $0,28 | $0,29 | $0,27 | 2,05M |
| 2026-09-08 | $0,28 | -1,88 % | $0,28 | $0,29 | $0,28 | 1,85M |
| 2026-09-07 | $0,28 | -2,26 % | $0,29 | $0,29 | $0,28 | 1,29M |
| 2026-09-06 | $0,29 | +1,05 % | $0,28 | $0,29 | $0,28 | 993,18K |
| 2026-09-05 | $0,28 | +6,38 % | $0,27 | $0,29 | $0,27 | 1,92M |
| 2026-09-04 | $0,27 | +0,45 % | $0,27 | $0,27 | $0,26 | 1,76M |
| 2026-09-03 | $0,27 | +5,19 % | $0,25 | $0,27 | $0,25 | 1,80M |
| 2026-09-02 | $0,25 | -2,02 % | $0,26 | $0,26 | $0,25 | 2,48M |
| 2026-09-01 | $0,26 | -0,55 % | $0,26 | $0,26 | $0,25 | 1,97M |
| 2026-08-31 | $0,26 | +2,34 % | $0,25 | $0,27 | $0,25 | 1,70M |
| 2026-08-30 | $0,25 | -1,51 % | $0,26 | $0,26 | $0,25 | 1,22M |
| 2026-08-29 | $0,26 | -0,61 % | $0,26 | $0,26 | $0,26 | 1,07M |
| 2026-08-28 | $0,26 | -2,99 % | $0,27 | $0,27 | $0,26 | 1,33M |
| 2026-08-27 | $0,27 | +0,98 % | $0,26 | $0,27 | $0,26 | 1,55M |
| 2026-08-26 | $0,26 | +1,55 % | $0,26 | $0,27 | $0,26 | 1,27M |
| 2026-08-25 | $0,26 | -3,17 % | $0,27 | $0,27 | $0,26 | 1,83M |
| 2026-08-24 | $0,27 | -3,31 % | $0,28 | $0,28 | $0,27 | 2,25M |
| 2026-08-23 | $0,28 | +0,85 % | $0,28 | $0,28 | $0,26 | 1,73M |
| 2026-08-22 | $0,28 | -1,80 % | $0,28 | $0,29 | $0,27 | 2,32M |
| 2026-08-21 | $0,28 | +1,79 % | $0,28 | $0,28 | $0,27 | 1,85M |
| 2026-08-20 | $0,28 | +7,23 % | $0,26 | $0,28 | $0,26 | 2,32M |
| 2026-08-19 | $0,26 | +6,34 % | $0,24 | $0,26 | $0,24 | 1,98M |
| 2026-08-18 | $0,24 | +3,08 % | $0,23 | $0,24 | $0,23 | 2,08M |
| 2026-08-17 | $0,23 | +1,76 % | $0,23 | $0,24 | $0,23 | 1,71M |
| 2026-08-16 | $0,23 | -2,23 % | $0,24 | $0,24 | $0,22 | 3,24M |
| 2026-08-15 | $0,24 | +1,93 % | $0,23 | $0,24 | $0,23 | 1,51M |
| 2026-08-14 | $0,23 | -1,79 % | $0,24 | $0,24 | $0,23 | 1,73M |
| 2026-08-13 | $0,24 | -2,43 % | $0,24 | $0,24 | $0,23 | 1,21M |
| 2026-08-12 | $0,24 | +0,91 % | $0,24 | $0,24 | $0,24 | 1,46M |
| 2026-08-11 | $0,24 | +2,00 % | $0,23 | $0,25 | $0,23 | 2,56M |
| 2026-08-10 | $0,23 | -3,55 % | $0,24 | $0,25 | $0,23 | 1,53M |
| 2026-08-09 | $0,24 | +4,04 % | $0,23 | $0,25 | $0,23 | 2,10M |
| 2026-08-08 | $0,23 | +5,42 % | $0,22 | $0,24 | $0,22 | 1,97M |
| 2026-08-07 | $0,22 | +1,65 % | $0,22 | $0,23 | $0,22 | 1,80M |
| 2026-08-06 | $0,22 | +0,25 % | $0,22 | $0,22 | $0,22 | 1,58M |
| 2026-08-05 | $0,22 | +1,32 % | $0,21 | $0,23 | $0,21 | 1,94M |
| 2026-08-04 | $0,21 | +0,08 % | $0,21 | $0,22 | $0,21 | 1,43M |
| 2026-08-03 | $0,21 | -0,19 % | $0,22 | $0,22 | $0,21 | 1,24M |
| 2026-08-02 | $0,22 | -0,77 % | $0,22 | $0,22 | $0,22 | 1,14M |
| 2026-08-01 | $0,22 | -1,29 % | $0,22 | $0,22 | $0,22 | 1,28M |
| 2026-07-31 | $0,22 | +3,09 % | $0,21 | $0,23 | $0,21 | 2,54M |
| 2026-07-30 | $0,21 | +4,89 % | $0,20 | $0,22 | $0,20 | 1,86M |
| 2026-07-29 | $0,20 | -1,65 % | $0,21 | $0,21 | $0,20 | 2,93M |
| 2026-07-28 | $0,21 | -0,55 % | $0,21 | $0,21 | $0,20 | 2,05M |
| 2026-07-27 | $0,21 | -5,08 % | $0,22 | $0,22 | $0,21 | 2,78M |
| 2026-07-26 | $0,22 | -0,89 % | $0,22 | $0,22 | $0,22 | 1,90M |
| 2026-07-25 | $0,22 | +2,62 % | $0,22 | $0,23 | $0,21 | 2,32M |
| 2026-07-24 | $0,22 | -0,16 % | $0,22 | $0,22 | $0,21 | 1,49M |
| 2026-07-23 | $0,22 | -1,82 % | $0,22 | $0,22 | $0,22 | 2,58M |
| 2026-07-22 | $0,22 | +0,22 % | $0,22 | $0,23 | $0,22 | 2,06M |
| 2026-07-21 | $0,22 | +2,05 % | $0,21 | $0,22 | $0,21 | 2,36M |
| 2026-07-20 | $0,21 | +0,80 % | $0,21 | $0,22 | $0,21 | 1,94M |
| 2026-07-19 | $0,21 | -0,85 % | $0,21 | $0,22 | $0,21 | 2,78M |
| 2026-07-18 | $0,21 | 0,00 % | $0,21 | $0,22 | $0,21 | 1,71M |
| 2026-07-17 | $0,21 | -2,34 % | $0,22 | $0,22 | $0,21 | 2,64M |
| 2026-07-16 | $0,22 | -1,13 % | $0,22 | $0,23 | $0,22 | 2,60M |
| 2026-07-15 | $0,22 | +0,02 % | $0,22 | $0,23 | $0,22 | 2,61M |
| 2026-07-14 | $0,22 | +3,43 % | $0,21 | $0,22 | $0,21 | 2,05M |
| 2026-07-13 | $0,21 | -2,63 % | $0,22 | $0,22 | $0,21 | 2,64M |
| 2026-07-12 | $0,22 | -3,12 % | $0,23 | $0,23 | $0,22 | 2,73M |
| 2026-07-11 | $0,23 | +0,33 % | $0,23 | $0,23 | $0,23 | 1,68M |
| 2026-07-10 | $0,23 | -0,58 % | $0,23 | $0,23 | $0,23 | 2,32M |
| 2026-07-09 | $0,23 | -4,53 % | $0,24 | $0,24 | $0,23 | 2,44M |
| 2026-07-08 | $0,24 | +7,32 % | $0,22 | $0,24 | $0,22 | 5,94M |
| 2026-07-07 | $0,22 | -1,51 % | $0,23 | $0,23 | $0,22 | 2,96M |
| 2026-07-06 | $0,23 | -0,47 % | $0,23 | $0,23 | $0,22 | 2,65M |
| 2026-07-05 | $0,23 | -1,00 % | $0,23 | $0,23 | $0,22 | 2,53M |
| 2026-07-04 | $0,23 | +1,63 % | $0,23 | $0,23 | $0,22 | 2,25M |