SPN Coin Values SPN
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-03 | $0.0015360 | $0.0015350 | $0.0015350 | $0.0015350 |
2020-04-04 | $0.0015350 | $0.0015680 | $0.0015680 | $0.0015680 |
2020-04-05 | $0.0015680 | $0.0015500 | $0.0015500 | $0.0015500 |
2020-04-06 | $0.0015500 | $0.0018620 | $0.0018620 | $0.0018620 |
2020-04-07 | $0.0018620 | $0.0017870 | $0.0017870 | $0.0017870 |
2020-04-08 | $0.0017870 | $0.0017340 | $0.0018810 | $0.0015610 |
2020-04-09 | $0.0017340 | $0.0016990 | $0.0016990 | $0.0016990 |
2020-04-10 | $0.0016990 | $0.0015810 | $0.0015810 | $0.0015810 |
2020-04-11 | $0.0015810 | $0.0015870 | $0.0015870 | $0.0015870 |
2020-04-12 | $0.0015870 | $0.0015880 | $0.0015880 | $0.0015880 |
2020-04-13 | $0.0015880 | $0.0015680 | $0.0015680 | $0.0015680 |
2020-04-14 | $0.0015680 | $0.0015860 | $0.0015860 | $0.0015860 |
2020-04-15 | $0.0015860 | $0.0015290 | $0.0015290 | $0.0015290 |
2020-04-16 | $0.0015290 | $0.0015530 | $0.0017260 | $0.0015530 |
2020-04-17 | $0.0015530 | $0.0015390 | $0.0015390 | $0.0015390 |
2020-04-18 | $0.0015390 | $0.0016900 | $0.0016900 | $0.0016900 |
2020-04-19 | $0.0016900 | $0.0016230 | $0.0016230 | $0.0016230 |
2020-04-20 | $0.0016230 | $0.0015350 | $0.0015350 | $0.0015350 |
2020-04-21 | $0.0015350 | $0.0015390 | $0.0015390 | $0.0015390 |
2020-04-22 | $0.0015390 | $0.0016470 | $0.0016470 | $0.0016470 |
2020-04-23 | $0.0016470 | $0.0016710 | $0.0016710 | $0.0016710 |
2020-04-24 | $0.0016710 | $0.0016890 | $0.0016890 | $0.0016890 |
2020-04-25 | $0.0016890 | $0.0017500 | $0.0017500 | $0.0017500 |
2020-04-26 | $0.0017500 | $0.0017800 | $0.0017800 | $0.0017800 |
2020-04-27 | $0.0017800 | $0.0017710 | $0.0017710 | $0.0017710 |
2020-04-28 | $0.0017710 | $0.0017720 | $0.0017720 | $0.0017720 |
2020-04-29 | $0.0017720 | $0.0019400 | $0.0019400 | $0.0019400 |
2020-04-30 | $0.0019400 | $0.0018560 | $0.0018560 | $0.0018560 |
2020-05-01 | $0.0018560 | $0.0019080 | $0.0019080 | $0.0019080 |
2020-05-02 | $0.0019080 | $0.0019270 | $0.0019270 | $0.0019270 |
2020-05-03 | $0.0019270 | $0.0018910 | $0.0018910 | $0.0018910 |
2020-05-04 | $0.0018910 | $0.0018620 | $0.0018620 | $0.0018620 |
2020-05-05 | $0.0018620 | $0.0018490 | $0.0018490 | $0.0018490 |
2020-05-06 | $0.0018490 | $0.0017920 | $0.0021500 | $0.0017920 |
2020-05-07 | $0.0017920 | $0.0017860 | $0.0019110 | $0.0017860 |
2020-05-08 | $0.0017860 | $0.0017790 | $0.0017790 | $0.0017790 |
2020-05-09 | $0.0017790 | $0.0017670 | $0.0017670 | $0.0017670 |
2020-05-10 | $0.0017670 | $0.0015800 | $0.0015800 | $0.0015800 |
2020-05-11 | $0.0015800 | $0.0015630 | $0.0015630 | $0.0015630 |
2020-05-12 | $0.0015630 | $0.0015970 | $0.0015970 | $0.0015970 |
2020-05-13 | $0.0015970 | $0.0016810 | $0.0016810 | $0.0016810 |
2020-05-14 | $0.0016810 | $0.0017100 | $0.0017100 | $0.0017100 |
2020-05-15 | $0.0017100 | $0.0016350 | $0.0016370 | $0.0016350 |
2020-05-16 | $0.0016350 | $0.0016840 | $0.0016840 | $0.0016840 |
2020-05-17 | $0.0016840 | $0.0017390 | $0.0017390 | $0.0017390 |
2020-05-18 | $0.0017390 | $0.0018040 | $0.0018040 | $0.0018040 |
2020-05-19 | $0.0018040 | $0.0018030 | $0.0018030 | $0.0018030 |
2020-05-20 | $0.0018030 | $0.0021700 | $0.0021700 | $0.0017630 |
2020-05-21 | $0.0021700 | $0.0020530 | $0.0020530 | $0.0020530 |
2020-05-22 | $0.0020530 | $0.0021430 | $0.0021430 | $0.0021430 |
2020-05-23 | $0.0021430 | $0.0020670 | $0.0021370 | $0.0020670 |
2020-05-24 | $0.0020670 | $0.0016780 | $0.0019980 | $0.0016780 |
2020-05-25 | $0.0016780 | $0.0017140 | $0.0017140 | $0.0017140 |
2020-05-26 | $0.0017140 | $0.0016890 | $0.0016890 | $0.0016890 |
2020-05-27 | $0.0016890 | $0.0017320 | $0.0017320 | $0.0017260 |
2020-05-30 | $0.0018530 | $0.0020460 | $0.0020460 | $0.0020460 |
2020-05-31 | $0.0020460 | $0.0022010 | $0.0022010 | $0.0019470 |
2020-06-01 | $0.0022010 | $0.0020850 | $0.0023580 | $0.0020850 |
2020-06-02 | $0.0020850 | $0.0020000 | $0.0020000 | $0.0019980 |
2020-06-03 | $0.0020000 | $0.0020540 | $0.0020570 | $0.0020540 |
2020-06-04 | $0.0020540 | $0.0020440 | $0.0020440 | $0.0020440 |
2020-06-05 | $0.0020440 | $0.0020170 | $0.0020170 | $0.0020170 |
2020-06-06 | $0.0020170 | $0.0020330 | $0.0020330 | $0.0020330 |
2020-06-07 | $0.0020330 | $0.0020560 | $0.0020560 | $0.0020560 |
2020-06-08 | $0.0020560 | $0.0020700 | $0.0020700 | $0.0020700 |
2020-06-09 | $0.0020700 | $0.0019300 | $0.0020500 | $0.0018300 |
2020-06-10 | $0.0019300 | $0.0019620 | $0.0019620 | $0.0019620 |
2020-06-11 | $0.0019620 | $0.0018210 | $0.0018210 | $0.0018210 |
2020-06-12 | $0.0018210 | $0.0018790 | $0.0018790 | $0.0018790 |
2020-06-13 | $0.0018790 | $0.0018840 | $0.0018840 | $0.0018840 |
2020-06-14 | $0.0018840 | $0.0018320 | $0.0018320 | $0.0018320 |
2020-06-15 | $0.0018320 | $0.0018270 | $0.0018270 | $0.0018270 |
2020-06-16 | $0.0018270 | $0.0018560 | $0.0018560 | $0.0018560 |
2020-06-30 | $0.0018320 | $0.0018140 | $0.0018140 | $0.0018140 |
2020-07-01 | $0.0018140 | $0.0041590 | $0.006585 | $0.0018580 |
2020-07-02 | $0.0041590 | $0.0044170 | $0.005198 | $0.0029490 |
2020-07-03 | $0.0044170 | $0.0031610 | $0.0043900 | $0.0031570 |
2020-07-04 | $0.0031610 | $0.0027540 | $0.0036690 | $0.0027540 |
2020-07-05 | $0.0027540 | $0.0032650 | $0.0044350 | $0.0027390 |
2020-07-06 | $0.0032650 | $0.0049220 | $0.006044 | $0.0034620 |
2020-07-07 | $0.0049220 | $0.005622 | $0.008207 | $0.0033510 |
2020-07-08 | $0.005622 | $0.006714 | $0.008439 | $0.005805 |
2020-07-09 | $0.006714 | $0.005931 | $0.006577 | $0.005822 |
2020-07-10 | $0.005931 | $0.0049860 | $0.006445 | $0.0049760 |
2020-07-11 | $0.0049860 | $0.0049380 | $0.0049450 | $0.0049380 |
2020-07-12 | $0.0049380 | $0.005010 | $0.005015 | $0.005010 |
2020-07-13 | $0.005010 | $0.005581 | $0.007136 | $0.0049420 |
2020-07-14 | $0.005581 | $0.0044000 | $0.005602 | $0.0043450 |
2020-07-15 | $0.0044000 | $0.005054 | $0.006247 | $0.0041920 |
2020-07-31 | $0.006705 | $0.006936 | $0.006943 | $0.006936 |
2020-08-01 | $0.006936 | $0.005850 | $0.007748 | $0.005850 |
2020-08-02 | $0.005850 | $0.005616 | $0.005657 | $0.005616 |
2020-08-03 | $0.005616 | $0.006054 | $0.006054 | $0.005830 |
2020-08-04 | $0.006054 | $0.006112 | $0.006112 | $0.006112 |
2020-08-05 | $0.006112 | $0.006069 | $0.007004 | $0.006069 |
2020-08-06 | $0.006069 | $0.007060 | $0.007060 | $0.005977 |
2020-08-07 | $0.007060 | $0.005424 | $0.006783 | $0.005424 |
2020-08-08 | $0.005424 | $0.005681 | $0.005681 | $0.005681 |
2020-08-09 | $0.005681 | $0.005581 | $0.005581 | $0.005577 |
2020-08-10 | $0.005581 | $0.005661 | $0.005661 | $0.005661 |
2020-08-11 | $0.005661 | $0.005385 | $0.005419 | $0.005385 |
2020-08-12 | $0.005385 | $0.005502 | $0.005502 | $0.005502 |
2020-08-13 | $0.005502 | $0.006039 | $0.006039 | $0.006039 |
2020-08-14 | $0.006039 | $0.0049510 | $0.006231 | $0.0049510 |
2020-08-15 | $0.0049510 | $0.005170 | $0.005242 | $0.0048910 |
2020-08-31 | $0.007963 | $0.008057 | $0.008057 | $0.008057 |
2020-09-01 | $0.008057 | $0.008831 | $0.008831 | $0.008831 |
2020-09-02 | $0.008831 | $0.008163 | $0.008163 | $0.008163 |
2020-09-03 | $0.008163 | $0.007098 | $0.007098 | $0.007098 |
2020-09-04 | $0.007098 | $0.007162 | $0.007162 | $0.007162 |
2020-09-05 | $0.007162 | $0.006222 | $0.006222 | $0.006222 |
2020-09-06 | $0.006222 | $0.006546 | $0.006546 | $0.006546 |
2020-09-07 | $0.006546 | $0.006565 | $0.006565 | $0.006565 |
2020-09-08 | $0.006565 | $0.006263 | $0.006263 | $0.006263 |
2020-09-09 | $0.006263 | $0.006517 | $0.006517 | $0.006517 |
2020-09-10 | $0.006517 | $0.006832 | $0.006832 | $0.006832 |
2020-09-11 | $0.006832 | $0.006941 | $0.006941 | $0.006941 |
2020-09-12 | $0.006941 | $0.007199 | $0.007199 | $0.007199 |
2020-09-13 | $0.007199 | $0.006799 | $0.006799 | $0.006799 |
2020-09-14 | $0.006799 | $0.007021 | $0.007028 | $0.007021 |
2020-09-30 | $0.006680 | $0.006679 | $0.006679 | $0.006679 |
2020-10-01 | $0.006679 | $0.006553 | $0.006553 | $0.006553 |
2020-10-02 | $0.006553 | $0.006419 | $0.006419 | $0.006419 |
2020-10-03 | $0.006419 | $0.006428 | $0.006428 | $0.006428 |
2020-10-04 | $0.006428 | $0.006546 | $0.006546 | $0.006546 |
2020-10-05 | $0.006546 | $0.006567 | $0.006567 | $0.006567 |
2020-10-06 | $0.006567 | $0.006326 | $0.006326 | $0.006326 |
2020-10-07 | $0.006326 | $0.006346 | $0.006346 | $0.006346 |
2020-10-08 | $0.006346 | $0.006518 | $0.006518 | $0.006518 |
2020-10-09 | $0.006518 | $0.006782 | $0.006782 | $0.006782 |
2020-10-10 | $0.006782 | $0.006884 | $0.006884 | $0.006884 |
2020-10-11 | $0.006884 | $0.006949 | $0.006949 | $0.006949 |
2020-10-12 | $0.006949 | $0.007181 | $0.007181 | $0.007181 |
2020-10-13 | $0.007181 | $0.007079 | $0.007079 | $0.007079 |
2020-10-14 | $0.007079 | $0.006989 | $0.006989 | $0.006981 |
2020-10-31 | $0.007104 | $0.007178 | $0.007178 | $0.007178 |
2020-11-01 | $0.007178 | $0.007359 | $0.007359 | $0.007359 |
2020-11-02 | $0.007359 | $0.007120 | $0.007120 | $0.007120 |
2020-11-03 | $0.007120 | $0.007204 | $0.007204 | $0.007204 |
2020-11-04 | $0.007204 | $0.007473 | $0.007473 | $0.007473 |
2020-11-05 | $0.007473 | $0.007737 | $0.007737 | $0.007737 |
2020-11-06 | $0.007737 | $0.008469 | $0.008469 | $0.008469 |
2020-11-07 | $0.008469 | $0.008089 | $0.008089 | $0.008089 |
2020-11-08 | $0.008089 | $0.008440 | $0.008440 | $0.008440 |
2020-11-09 | $0.008440 | $0.008249 | $0.008249 | $0.008249 |
2020-11-10 | $0.008249 | $0.008368 | $0.008368 | $0.008368 |
2020-11-11 | $0.008368 | $0.008610 | $0.008610 | $0.008610 |
2020-11-12 | $0.008610 | $0.008589 | $0.008589 | $0.008589 |
2020-11-13 | $0.008589 | $0.008834 | $0.008834 | $0.008589 |
2020-11-30 | $0.0106900 | $0.0114400 | $0.0114400 | $0.0114400 |
2020-12-01 | $0.0114400 | $0.0108800 | $0.0108800 | $0.0108800 |
2020-12-02 | $0.0108800 | $0.0111000 | $0.0111000 | $0.0111000 |
2020-12-03 | $0.0111000 | $0.0114400 | $0.0114400 | $0.0114400 |
2020-12-04 | $0.0114400 | $0.0105400 | $0.0105400 | $0.0105400 |
2020-12-05 | $0.0105400 | $0.0110800 | $0.0110800 | $0.0110800 |
2020-12-06 | $0.0110800 | $0.0111800 | $0.0111800 | $0.0111800 |
2020-12-07 | $0.0111800 | $0.0109800 | $0.0109800 | $0.0109800 |
2020-12-08 | $0.0109800 | $0.0103000 | $0.0103000 | $0.0103000 |
2020-12-09 | $0.0103000 | $0.0106400 | $0.0106400 | $0.0106400 |
2020-12-10 | $0.0106400 | $0.0103600 | $0.0103600 | $0.0103600 |
2020-12-11 | $0.0103600 | $0.0101000 | $0.0101000 | $0.0101000 |
2020-12-12 | $0.0101000 | $0.0105500 | $0.0105500 | $0.0105500 |
2020-12-13 | $0.0105500 | $0.0109300 | $0.0109300 | $0.0105500 |
2020-12-31 | $0.0139700 | $0.0136800 | $0.0136800 | $0.0136800 |
2021-01-01 | $0.0136800 | $0.0135600 | $0.0135600 | $0.0135600 |
2021-01-02 | $0.0135600 | $0.0143800 | $0.0143800 | $0.0143800 |
2021-01-03 | $0.0143800 | $0.0181600 | $0.0181600 | $0.0181600 |
2021-01-04 | $0.0181600 | $0.0193600 | $0.0193600 | $0.0193600 |
2021-01-05 | $0.0193600 | $0.0204800 | $0.0204800 | $0.0204800 |
2021-01-06 | $0.0204800 | $0.0224700 | $0.0224700 | $0.0224700 |
2021-01-07 | $0.0224700 | $0.0227500 | $0.0227500 | $0.0227500 |
2021-01-08 | $0.0227500 | $0.0225900 | $0.0225900 | $0.0225900 |
2021-01-09 | $0.0225900 | $0.0237600 | $0.0237600 | $0.0237600 |
2021-01-10 | $0.0237600 | $0.0233100 | $0.0233100 | $0.0233100 |
2021-01-11 | $0.0233100 | $0.0202000 | $0.0202000 | $0.0202000 |
2021-01-12 | $0.0202000 | $0.0194000 | $0.0202000 | $0.0194000 |
2021-01-31 | $0.0256000 | $0.0243900 | $0.0243900 | $0.0243900 |
2021-02-01 | $0.0243900 | $0.0255100 | $0.0255100 | $0.0255100 |
2021-02-02 | $0.0255100 | $0.0281000 | $0.0281000 | $0.0281000 |
2021-02-03 | $0.0281000 | $0.0309400 | $0.0309400 | $0.0309400 |
2021-02-04 | $0.0309400 | $0.0296500 | $0.0296500 | $0.0296500 |
2021-02-05 | $0.0296500 | $0.0319500 | $0.0319500 | $0.0319500 |
2021-02-06 | $0.0319500 | $0.0311600 | $0.0311600 | $0.0311600 |
2021-02-07 | $0.0311600 | $0.0299700 | $0.0299700 | $0.0299700 |
2021-02-08 | $0.0299700 | $0.0325300 | $0.0325300 | $0.0325300 |
2021-02-09 | $0.0325300 | $0.0328900 | $0.0328900 | $0.0328900 |
2021-02-10 | $0.0328900 | $0.0323500 | $0.0323500 | $0.0323500 |
2021-02-11 | $0.0323500 | $0.0331800 | $0.0331800 | $0.0331800 |
2021-02-12 | $0.0331800 | $0.0345500 | $0.0346500 | $0.0323200 |
Pair | Exchange |
---|---|
SPN/ETH | idex |
SPN/ETH | latoken |
SPN/LA | latoken |
Sapien is a customizable, democratized social news platform capable of rewarding millions of content creators and curators without any centralized intermediaries. Sapien is powered by an ERC20 compliant cryptocurrency called SPN.
Sorry, detailed technology about Sapien is not currently available
Sorry, detailed features about Sapien is not currently available