SPN Coin Values SPN
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-03-16 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
2019-03-17 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
2019-03-18 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
2019-03-19 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
2019-03-20 | $0.0000410 | $0.0000410 | $0.0000410 | $0.0000410 |
2019-03-21 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
2019-03-22 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
2019-03-23 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
2019-03-24 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
2019-03-25 | $0.0000390 | $0.0000390 | $0.0000390 | $0.0000390 |
2019-03-26 | $0.0000390 | $0.0000390 | $0.0000390 | $0.0000390 |
2019-03-27 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
2019-03-28 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
2019-03-29 | $0.0000410 | $0.0000410 | $0.0000410 | $0.0000410 |
2019-03-30 | $0.0000410 | $0.0000410 | $0.0000410 | $0.0000410 |
2019-03-31 | $0.0000410 | $0.0000410 | $0.0000410 | $0.0000410 |
2019-04-01 | $0.0000420 | $0.0000420 | $0.0000420 | $0.0000420 |
2019-04-02 | $0.0000490 | $0.0000490 | $0.0000490 | $0.0000490 |
2019-04-03 | $0.0000500 | $0.0000500 | $0.0000500 | $0.0000500 |
2019-04-04 | $0.0000490 | $0.0000490 | $0.0000490 | $0.0000490 |
2019-04-05 | $0.0000500 | $0.0000500 | $0.0000500 | $0.0000500 |
2019-04-06 | $0.0000510 | $0.0000510 | $0.0000510 | $0.0000510 |
2019-04-07 | $0.0000510 | $0.0000510 | $0.0000510 | $0.0000510 |
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 | $0.0017250 | $0.0017340 | $0.0017250 |
2020-04-12 | $0.0015870 | $0.0015880 | $0.0015880 | $0.0015880 |
2020-04-13 | $0.0015880 | $0.0015730 | $0.0015880 | $0.0015730 |
2020-04-16 | $0.0015290 | $0.0015530 | $0.0017260 | $0.0015530 |
2020-04-17 | $0.0015530 | $0.0015600 | $0.0015600 | $0.0015530 |
2020-04-18 | $0.0015390 | $0.0016900 | $0.0016900 | $0.0016900 |
2020-04-19 | $0.0016900 | $0.0016240 | $0.0016240 | $0.0016240 |
2020-04-20 | $0.0016230 | $0.0015360 | $0.0015360 | $0.0015360 |
2020-04-21 | $0.0015360 | $0.0015360 | $0.0015360 | $0.0015360 |
2020-05-02 | $0.0019080 | $0.0019270 | $0.0019270 | $0.0019270 |
2020-05-03 | $0.0019270 | $0.0019290 | $0.0019290 | $0.0019270 |
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 | $0.0017690 | $0.0017790 | $0.0017690 |
2020-05-15 | $0.0017100 | $0.0016350 | $0.0016370 | $0.0016350 |
2020-05-16 | $0.0016350 | $0.0016310 | $0.0016350 | $0.0016310 |
2020-05-22 | $0.0020530 | $0.0021430 | $0.0021430 | $0.0021430 |
2020-05-23 | $0.0021430 | $0.0021500 | $0.0021500 | $0.0021430 |
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 | $0.0019630 | $0.0019630 | $0.0019620 |
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 | $0.0018620 | $0.0018620 | $0.0018620 |
2020-06-17 | $0.0018620 | $0.0016830 | $0.0018490 | $0.0016830 |
2020-06-18 | $0.0016830 | $0.0016810 | $0.0016830 | $0.0016810 |
2020-06-19 | $0.0016650 | $0.0016470 | $0.0016470 | $0.0016470 |
2020-06-20 | $0.0016470 | $0.0016730 | $0.0016730 | $0.0016480 |
2020-06-21 | $0.0016730 | $0.0016650 | $0.0016650 | $0.0016650 |
2020-06-22 | $0.0016650 | $0.0017790 | $0.0017790 | $0.0017790 |
2020-06-23 | $0.0017790 | $0.0017770 | $0.0017770 | $0.0017770 |
2020-06-24 | $0.0017770 | $0.0017790 | $0.0017790 | $0.0017770 |
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 | $0.0027570 | $0.0027570 | $0.0027540 |
2020-07-06 | $0.0032650 | $0.0049220 | $0.006044 | $0.0034620 |
2020-07-07 | $0.0049220 | $0.0049220 | $0.0049220 | $0.0049220 |
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 | $0.0044090 | $0.0044090 | $0.0044000 |
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 | $0.005603 | $0.005616 | $0.005603 |
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 | $0.005514 | $0.005514 | $0.005502 |
2020-08-15 | $0.0049510 | $0.005148 | $0.005235 | $0.0048840 |
2020-08-16 | $0.005148 | $0.005150 | $0.005150 | $0.005148 |
2020-08-31 | $0.007963 | $0.008057 | $0.008057 | $0.008057 |
2020-09-01 | $0.008057 | $0.008033 | $0.008057 | $0.008033 |
2020-09-03 | $0.008163 | $0.007098 | $0.007098 | $0.007098 |
2020-09-04 | $0.007098 | $0.007043 | $0.007098 | $0.007043 |
2020-09-06 | $0.006222 | $0.006546 | $0.006546 | $0.006546 |
2020-09-07 | $0.006546 | $0.006558 | $0.006558 | $0.006546 |
2020-09-08 | $0.006565 | $0.006263 | $0.006263 | $0.006263 |
2020-09-09 | $0.006263 | $0.006253 | $0.006263 | $0.006253 |
2020-09-15 | $0.007002 | $0.006759 | $0.006759 | $0.006759 |
2020-09-16 | $0.006759 | $0.006745 | $0.006759 | $0.006745 |
2020-09-17 | $0.006778 | $0.007229 | $0.007229 | $0.007229 |
2020-09-18 | $0.007229 | $0.007139 | $0.007139 | $0.007139 |
2020-09-19 | $0.007139 | $0.007152 | $0.007152 | $0.007152 |
2020-09-20 | $0.007152 | $0.007137 | $0.007152 | $0.007137 |
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 | $0.006510 | $0.006518 | $0.006510 |
2020-10-16 | $0.007012 | $0.006785 | $0.006785 | $0.006785 |
2020-10-17 | $0.006785 | $0.006778 | $0.006785 | $0.006778 |
2020-10-21 | $0.006845 | $0.007265 | $0.007265 | $0.007265 |
2020-10-22 | $0.007265 | $0.007303 | $0.007303 | $0.007265 |
2020-10-29 | $0.007216 | $0.007193 | $0.007193 | $0.007193 |
2020-10-30 | $0.007193 | $0.007170 | $0.007193 | $0.007170 |
2020-11-07 | $0.008469 | $0.008094 | $0.008094 | $0.008094 |
2020-11-08 | $0.008094 | $0.008055 | $0.008094 | $0.008055 |
2020-11-09 | $0.008440 | $0.008249 | $0.008249 | $0.008249 |
2020-11-10 | $0.008249 | $0.008364 | $0.008364 | $0.008364 |
2020-11-11 | $0.008368 | $0.008608 | $0.008608 | $0.008608 |
2020-11-12 | $0.008610 | $0.008579 | $0.008579 | $0.008579 |
2020-11-13 | $0.008579 | $0.008614 | $0.008614 | $0.008579 |
2020-11-14 | $0.008851 | $0.008582 | $0.008582 | $0.008582 |
2020-11-15 | $0.008557 | $0.008332 | $0.008332 | $0.008332 |
2020-11-16 | $0.008324 | $0.008567 | $0.008567 | $0.008567 |
2020-11-17 | $0.008567 | $0.008572 | $0.008572 | $0.008567 |
2020-11-18 | $0.008959 | $0.008906 | $0.008906 | $0.008906 |
2020-11-19 | $0.008906 | $0.008911 | $0.008911 | $0.008906 |
2020-12-01 | $0.0114400 | $0.0109500 | $0.0109500 | $0.0109500 |
2020-12-02 | $0.0109500 | $0.0107900 | $0.0109500 | $0.0107900 |
2020-12-05 | $0.0105400 | $0.0110600 | $0.0110600 | $0.0110600 |
2020-12-06 | $0.0110800 | $0.0111700 | $0.0111700 | $0.0111700 |
2020-12-07 | $0.0111800 | $0.0109900 | $0.0109900 | $0.0109900 |
2020-12-08 | $0.0109900 | $0.0109600 | $0.0109900 | $0.0109600 |
2020-12-09 | $0.0103000 | $0.0106500 | $0.0106500 | $0.0106500 |
2020-12-10 | $0.0106500 | $0.0106600 | $0.0106600 | $0.0106500 |
2021-01-02 | $0.0135600 | $0.0143900 | $0.0143900 | $0.0143900 |
2021-01-03 | $0.0143800 | $0.0181400 | $0.0181400 | $0.0181400 |
2021-01-04 | $0.0181600 | $0.0192400 | $0.0192400 | $0.0192400 |
2021-01-05 | $0.0193600 | $0.0204900 | $0.0204900 | $0.0204900 |
2021-01-06 | $0.0204900 | $0.0205900 | $0.0205900 | $0.0204900 |
2021-01-07 | $0.0224700 | $0.0227600 | $0.0227600 | $0.0227600 |
2021-01-08 | $0.0227500 | $0.0226400 | $0.0226400 | $0.0226400 |
2021-01-09 | $0.0226400 | $0.0227800 | $0.0227800 | $0.0226400 |
2021-01-10 | $0.0237600 | $0.0234400 | $0.0234400 | $0.0234400 |
2021-01-11 | $0.0233100 | $0.0202800 | $0.0202800 | $0.0202800 |
2021-01-12 | $0.0202000 | $0.0193600 | $0.0193600 | $0.0193600 |
2021-01-13 | $0.0193600 | $0.0192900 | $0.0193600 | $0.0192900 |
2021-01-14 | $0.0209700 | $0.0226100 | $0.0226100 | $0.0226100 |
2021-01-15 | $0.0226100 | $0.0229800 | $0.0229800 | $0.0226100 |
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 | $0.0310000 | $0.0311500 | $0.0309400 |
Pair | Exchange |
---|---|
SPN/BTC | cryptopia |
SPN/DOGE | cryptopia |
SPN/DOT | cryptopia |
SPN/ETH | cryptopia |
SPN/FTC | cryptopia |
SPN/LTC | cryptopia |
SPN/POP | cryptopia |
SPN/UNO | cryptopia |
SPN/XMR | cryptopia |
SPN/ETH | idex |
SPN/BTC | novaexchange |
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