SafeMoon More Historical Data - SFMUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
SafeMoon (Cryptocurrency:SFMUST)
SafeMoon (Cryptocurrency:SFMUST) Historical

SFMUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	0.000052	0.00000400	8.33%	0.000048	0.000055	0.000046	350,623,408.00
May 27 2024	0.000048	0.00000400	9.09%	0.000044	0.000049	0.000043	570,658,328.00
May 26 2024	0.000044	-0.00000200	-4.35%	0.000046	0.000046	0.000043	364,398,172.00
May 25 2024	0.000046	0.00000300	6.98%	0.000043	0.000049	0.000042	381,457,709.00
May 24 2024	0.000043	-0.00000700	-14.00%	0.000048	0.000053	0.000043	402,865,700.00
May 23 2024	0.00005	-0.00000100	-1.96%	0.000051	0.000053	0.000044	397,566,442.00
May 22 2024	0.000051	0.00	0.00%	0.000051	0.000054	0.000048	385,902,944.00
May 21 2024	0.000051	0.00	0.00%	0.000051	0.000053	0.000049	318,191,552.00
May 20 2024	0.000051	-0.00000200	-3.77%	0.000053	0.000054	0.000049	559,770,472.00
May 19 2024	0.000053	-0.00000100	-1.85%	0.000054	0.000056	0.000052	282,021,389.00
May 18 2024	0.000054	0.00000300	5.88%	0.000051	0.000057	0.000051	288,308,985.00
May 17 2024	0.000051	-0.00000200	-3.77%	0.000053	0.000056	0.00005	321,400,941.00
May 16 2024	0.000053	-0.00000500	-8.62%	0.000058	0.000058	0.000049	365,942,777.00
May 15 2024	0.000058	0.00000200	3.57%	0.000056	0.000061	0.000054	311,170,258.00
May 14 2024	0.000056	0.00	0.00%	0.000056	0.000057	0.000055	282,236,423.00
May 13 2024	0.000056	0.00000100	1.82%	0.000055	0.000057	0.000052	680,638,095.00
May 12 2024	0.000055	-0.00000200	-3.51%	0.000057	0.000064	0.000052	349,858,547.00
May 11 2024	0.000057	0.00000400	7.55%	0.000053	0.000058	0.000052	273,399,247.00
May 10 2024	0.000053	-0.00000500	-8.62%	0.000058	0.000058	0.000052	321,162,854.00
May 09 2024	0.000058	0.00000400	7.41%	0.000054	0.000064	0.00005	329,250,659.00
May 08 2024	0.000054	-0.00000200	-3.57%	0.000056	0.000064	0.000051	375,169,794.00
May 07 2024	0.000056	-0.00000100	-1.75%	0.000057	0.000064	0.000054	299,433,516.00
May 06 2024	0.000057	-0.00000400	-6.56%	0.000061	0.000064	0.000054	813,572,161.00
May 05 2024	0.000061	0.00000200	3.39%	0.000059	0.000074	0.000059	281,552,984.00
May 04 2024	0.000059	-0.00000100	-1.67%	0.00006	0.000063	0.000056	368,415,092.00
May 03 2024	0.00006	0.00000400	7.14%	0.000056	0.000062	0.000053	351,148,434.00
May 02 2024	0.000056	0.00000300	5.66%	0.000053	0.000069	0.000046	424,842,669.00
May 01 2024	0.000053	-0.00000300	-5.36%	0.000056	0.00006	0.000048	382,758,549.00
Apr 30 2024	0.000056	-0.00000300	-5.08%	0.000059	0.00006	0.000053	362,779,105.00
Apr 29 2024	0.000059	-0.00000300	-4.84%	0.000118	0.00014	0.000052	800,683,361.00
Apr 28 2024	0.000062	0.00000200	3.33%	0.000061	0.00007	0.000059	366,028,630.00
Apr 27 2024	0.00006	0.00000100	1.69%	0.000059	0.00007	0.000057	390,173,646.00
Apr 26 2024	0.000059	-0.00000500	-7.81%	0.000064	0.000068	0.000058	348,453,817.00
Apr 25 2024	0.000064	0.00000500	8.47%	0.000059	0.000066	0.000057	318,423,319.00
Apr 24 2024	0.000059	-0.00000200	-3.28%	0.000061	0.000064	0.000057	318,534,454.00
Apr 23 2024	0.000061	-0.00000500	-7.58%	0.000066	0.000068	0.00006	394,752,513.00
Apr 22 2024	0.000066	0.00000500	8.20%	0.000068	0.000075	0.00006	709,329,299.00
Apr 21 2024	0.000061	-0.00001	-14.08%	0.000071	0.00009	0.000059	474,829,081.00
Apr 20 2024	0.000071	-0.00000800	-10.13%	0.000079	0.0001	0.000066	809,034,443.00
Apr 19 2024	0.000079	0.000018	29.51%	0.000061	0.0001	0.000058	643,298,016.00
Apr 18 2024	0.000061	0.00000400	7.02%	0.000057	0.000066	0.000051	411,027,169.00
Apr 17 2024	0.000057	0.00000400	7.55%	0.000053	0.000061	0.000047	449,264,740.00
Apr 16 2024	0.000053	0.00000300	6.00%	0.00005	0.000059	0.000047	611,336,935.00
Apr 15 2024	0.00005	-0.00000600	-10.71%	0.000053	0.000064	0.000045	1,176,015,401.00
Apr 14 2024	0.000056	-0.000012	-17.65%	0.000068	0.00009	0.000032	745,840,227.00
Apr 13 2024	0.000068	-0.000019	-21.84%	0.000087	0.000101	0.000059	397,152,465.00
Apr 12 2024	0.000087	-0.00000900	-9.38%	0.000096	0.000102	0.00008	316,020,800.00
Apr 11 2024	0.000096	-0.00001	-9.43%	0.000106	0.000114	0.000088	381,239,622.00
Apr 10 2024	0.000106	0.00000700	7.07%	0.000099	0.00012	0.000091	367,957,129.00
Apr 09 2024	0.000099	-0.00000900	-8.33%	0.000108	0.000121	0.000086	390,757,341.00
Apr 08 2024	0.000108	0.00000800	8.00%	0.000102	0.000118	0.000097	795,666,726.00
Apr 07 2024	0.0001	-0.000011	-9.91%	0.000113	0.00012	0.000097	476,078,026.00
Apr 06 2024	0.000111	0.00000500	4.72%	0.000106	0.000139	0.000091	768,640,859.00
Apr 05 2024	0.000106	0.000022	26.19%	0.000082	0.000137	0.000073	1,054,188,915.00
Apr 04 2024	0.000084	0.00000100	1.20%	0.000083	0.000107	0.00007	549,267,074.00
Apr 03 2024	0.000083	-0.000015	-15.31%	0.000098	0.0001	0.000052	556,376,180.00
Apr 02 2024	0.000098	-0.000012	-10.91%	0.00011	0.000116	0.000085	554,442,350.00
Apr 01 2024	0.00011	-0.00000900	-7.56%	0.000118	0.00014	0.000106	682,348,356.00
Mar 31 2024	0.000119	-0.000015	-11.19%	0.000134	0.000143	0.00011	678,916,133.00
Mar 30 2024	0.000134	-0.000012	-8.22%	0.000146	0.00016	0.000125	692,080,592.00
Mar 29 2024	0.000146	-0.000012	-7.59%	0.000158	0.000162	0.000098	1,333,457,285.00
Mar 28 2024	0.000158	0.000104	192.59%	0.000054	0.000165	0.000048	1,590,612,176.00
Mar 27 2024	0.000054	0.000011	25.58%	0.000043	0.000056	0.000042	1,027,021,294.00
Mar 26 2024	0.000043	-0.00000200	-4.44%	0.000045	0.000048	0.000041	868,499,859.00
Mar 25 2024	0.000045	0.00	0.00%	0.000046	0.000049	0.000043	1,069,783,285.00
Mar 24 2024	0.000045	0.00000200	4.65%	0.000043	0.000047	0.000041	816,213,738.00
Mar 23 2024	0.000043	-0.00000200	-4.44%	0.000045	0.000047	0.000041	686,176,930.00
Mar 22 2024	0.000045	-0.00000300	-6.25%	0.000048	0.000048	0.000041	764,159,918.00
Mar 21 2024	0.000048	0.00	0.00%	0.000048	0.00005	0.000044	675,092,632.00
Mar 20 2024	0.000048	-0.00000100	-2.04%	0.000049	0.000052	0.000041	833,955,055.00
Mar 19 2024	0.000049	0.00000200	4.26%	0.000047	0.000049	0.000042	782,452,484.00
Mar 18 2024	0.000047	-0.00000700	-12.96%	0.000054	0.000057	0.000043	985,053,963.00
Mar 17 2024	0.000054	-0.00000300	-5.26%	0.000057	0.000064	0.00004	1,637,734,051.00
Mar 16 2024	0.000057	0.000018	46.15%	0.000039	0.00007	0.000037	1,153,208,215.00
Mar 15 2024	0.000039	-0.00000500	-11.36%	0.000044	0.000047	0.000036	859,764,979.00
Mar 14 2024	0.000044	-0.00000400	-8.33%	0.000048	0.000049	0.000041	633,935,616.00
Mar 13 2024	0.000048	0.00	0.00%	0.000048	0.000049	0.000046	464,547,375.00
Mar 12 2024	0.000048	-0.00000300	-5.88%	0.000051	0.000053	0.000046	631,612,215.00
Mar 11 2024	0.000051	-0.00000200	-3.77%	0.000053	0.000057	0.000046	653,531,506.00
Mar 10 2024	0.000053	0.00	0.00%	0.000053	0.000055	0.000046	741,709,952.00
Mar 09 2024	0.000053	0.00	0.00%	0.000053	0.000058	0.00005	924,406,258.00
Mar 08 2024	0.000053	0.000013	32.50%	0.00004	0.000059	0.00004	969,892,917.00
Mar 07 2024	0.00004	-0.00000400	-9.09%	0.000044	0.000047	0.00004	734,653,835.00
Mar 06 2024	0.000044	0.00000300	7.32%	0.000041	0.000047	0.000039	920,995,951.00
Mar 05 2024	0.000041	-0.00000100	-2.38%	0.000042	0.000055	0.000036	1,191,908,010.00
Mar 04 2024	0.000042	0.00000400	10.53%	0.000038	0.000057	0.000037	1,185,006,942.00
Mar 03 2024	0.000038	0.00000200	5.56%	0.000036	0.000052	0.000032	932,518,253.00
Mar 02 2024	0.000036	-0.00000200	-5.26%	0.000038	0.00004	0.000035	1,352,420,490.00
Mar 01 2024	0.000038	0.00000200	5.56%	0.000036	0.00004	0.000035	661,843,391.00
Feb 29 2024	0.000036	0.00	0.00%	0.000036	0.00004	0.000034	784,468,636.00

VF3F25C001300 - 01/2025

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions