Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SNCTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.054515 | -0.000073 | -0.13% | 0.055724 | 0.056122 | 0.05402 | 49,580.00 |
| May 07 2024 | 0.054588 | -0.001754 | -3.11% | 0.056386 | 0.057409 | 0.054482 | 4,421.00 |
| May 06 2024 | 0.056342 | 0.000422 | 0.75% | 0.049345 | 0.056983 | 0.049252 | 562,056.00 |
| May 05 2024 | 0.05592 | 0.001317 | 2.41% | 0.054709 | 0.056066 | 0.053828 | 1,968.00 |
| May 04 2024 | 0.054603 | 0.000772 | 1.43% | 0.054978 | 0.055134 | 0.053577 | 445.00 |
| May 03 2024 | 0.053831 | 0.001996 | 3.85% | 0.051822 | 0.054182 | 0.050556 | 335.00 |
| May 02 2024 | 0.051834 | 0.000592 | 1.16% | 0.051232 | 0.052224 | 0.050019 | 878.00 |
| May 01 2024 | 0.051242 | -0.001279 | -2.44% | 0.053435 | 0.053539 | 0.048853 | 1,013.00 |
| Apr 30 2024 | 0.052521 | -0.002263 | -4.13% | 0.055953 | 0.056708 | 0.051083 | 911.00 |
| Apr 29 2024 | 0.054784 | -0.000545 | -0.99% | 0.049345 | 0.055055 | 0.022147 | 567,328.00 |
| Apr 28 2024 | 0.055329 | -0.00105 | -1.86% | 0.056447 | 0.057289 | 0.055201 | 2,232.00 |
| Apr 27 2024 | 0.056379 | 0.000275 | 0.49% | 0.05606 | 0.057125 | 0.055016 | 106,980.00 |
| Apr 26 2024 | 0.056104 | 0.000777 | 1.40% | 0.056547 | 0.057185 | 0.055737 | 1,116.00 |
| Apr 25 2024 | 0.055327 | -0.001191 | -2.11% | 0.056492 | 0.057337 | 0.054059 | 6,573.00 |
| Apr 24 2024 | 0.056518 | -0.001796 | -3.08% | 0.05847 | 0.058716 | 0.055799 | 1,047.00 |
| Apr 23 2024 | 0.058313 | -0.0007 | -1.19% | 0.058939 | 0.059251 | 0.05687 | 38,487.00 |
| Apr 22 2024 | 0.059013 | 0.000974 | 1.68% | 0.049345 | 0.059606 | 0.022147 | 571,666.00 |
| Apr 21 2024 | 0.058039 | 0.000064 | 0.11% | 0.057225 | 0.058392 | 0.057009 | 5,170.00 |
| Apr 20 2024 | 0.057975 | 0.001414 | 2.50% | 0.056232 | 0.058016 | 0.055779 | 333.00 |
| Apr 19 2024 | 0.056561 | -0.000747 | -1.30% | 0.057145 | 0.059013 | 0.054271 | 7,268.00 |
| Apr 18 2024 | 0.057308 | 0.002058 | 3.73% | 0.05473 | 0.057681 | 0.053006 | 2,573.00 |
| Apr 17 2024 | 0.05525 | -0.001755 | -3.08% | 0.057112 | 0.05769 | 0.051672 | 57,644.00 |
| Apr 16 2024 | 0.057004 | 0.000286 | 0.50% | 0.05677 | 0.057485 | 0.054769 | 62,726.00 |
| Apr 15 2024 | 0.056718 | -0.001928 | -3.29% | 0.049345 | 0.059668 | 0.049252 | 563,416.00 |
| Apr 14 2024 | 0.058646 | 0.001916 | 3.38% | 0.055946 | 0.058843 | 0.054247 | 2,394.00 |
| Apr 13 2024 | 0.056729 | -0.004024 | -6.62% | 0.060823 | 0.060823 | 0.054512 | 57,524.00 |
| Apr 12 2024 | 0.060753 | -0.001951 | -3.11% | 0.062763 | 0.063873 | 0.059466 | 93,417.00 |
| Apr 11 2024 | 0.062704 | 0.002293 | 3.80% | 0.060296 | 0.063301 | 0.059954 | 11,249.00 |
| Apr 10 2024 | 0.060411 | 0.001093 | 1.84% | 0.059266 | 0.060864 | 0.058166 | 7,705.00 |
| Apr 09 2024 | 0.059317 | -0.002623 | -4.23% | 0.061958 | 0.062344 | 0.059043 | 146,386.00 |
| Apr 08 2024 | 0.061941 | 0.00296 | 5.02% | 0.049345 | 0.062436 | 0.049252 | 620,651.00 |
| Apr 07 2024 | 0.058981 | 0.001011 | 1.74% | 0.057871 | 0.059557 | 0.057871 | 33,533.00 |
| Apr 06 2024 | 0.05797 | 0.000844 | 1.48% | 0.056922 | 0.058473 | 0.056691 | 41,841.00 |
| Apr 05 2024 | 0.057125 | -0.001007 | -1.73% | 0.058194 | 0.05835 | 0.05592 | 115,286.00 |
| Apr 04 2024 | 0.058132 | 0.001303 | 2.29% | 0.056618 | 0.058669 | 0.055929 | 10,525.00 |
| Apr 03 2024 | 0.056829 | 0.002045 | 3.73% | 0.05484 | 0.057214 | 0.054061 | 39,199.00 |
| Apr 02 2024 | 0.054784 | -0.00308 | -5.32% | 0.054511 | 0.056353 | 0.052276 | 40,953.00 |
| Apr 01 2024 | 0.057864 | -0.000936 | -1.59% | 0.049345 | 0.058539 | 0.049252 | 562,944.00 |
| Mar 31 2024 | 0.0588 | 0.001293 | 2.25% | 0.054277 | 0.058861 | 0.054277 | 41,803.00 |
| Mar 30 2024 | 0.057507 | 0.000477 | 0.84% | 0.054556 | 0.057986 | 0.054337 | 2,817.00 |
| Mar 29 2024 | 0.05703 | 0.000691 | 1.23% | 0.055102 | 0.057466 | 0.055075 | 3,351.00 |
| Mar 28 2024 | 0.056339 | 0.001384 | 2.52% | 0.055222 | 0.057663 | 0.053918 | 30,567.00 |
| Mar 27 2024 | 0.054956 | 0.000696 | 1.28% | 0.054194 | 0.056818 | 0.053938 | 4,655.00 |
| Mar 26 2024 | 0.05426 | -0.001697 | -3.03% | 0.055963 | 0.055963 | 0.053864 | 3,771.00 |
| Mar 25 2024 | 0.055957 | 0.001807 | 3.34% | 0.049345 | 0.056958 | 0.049252 | 577,180.00 |
| Mar 24 2024 | 0.05415 | 0.002349 | 4.53% | 0.051678 | 0.0543 | 0.051476 | 4,277.00 |
| Mar 23 2024 | 0.051802 | 0.000044 | 0.09% | 0.051924 | 0.053747 | 0.051387 | 192,136.00 |
| Mar 22 2024 | 0.051757 | 0.000507 | 0.99% | 0.051463 | 0.053114 | 0.04963 | 98,460.00 |
| Mar 21 2024 | 0.05125 | -0.000925 | -1.77% | 0.052097 | 0.05277 | 0.050788 | 141,841.00 |
| Mar 20 2024 | 0.052175 | 0.004704 | 9.91% | 0.047387 | 0.05257 | 0.046425 | 206,478.00 |
| Mar 19 2024 | 0.047471 | -0.003613 | -7.07% | 0.051107 | 0.051401 | 0.047001 | 242,024.00 |
| Mar 18 2024 | 0.051084 | 0.000204 | 0.40% | 0.049345 | 0.051248 | 0.018849 | 895,016.00 |
| Mar 17 2024 | 0.05088 | 0.002743 | 5.70% | 0.047952 | 0.051302 | 0.047398 | 116,904.00 |
| Mar 16 2024 | 0.048138 | -0.003088 | -6.03% | 0.051181 | 0.051479 | 0.04778 | 94,067.00 |
| Mar 15 2024 | 0.051226 | -0.000145 | -0.28% | 0.049345 | 0.051871 | 0.047561 | 648,681.00 |
| Mar 14 2024 | 0.051371 | 0.001313 | 2.62% | 0.049345 | 0.051406 | 0.048041 | 106,845.00 |
| Mar 13 2024 | 0.050058 | 0.002299 | 4.81% | 0.04785 | 0.050058 | 0.047674 | 139,735.00 |
| Mar 12 2024 | 0.04776 | -0.000704 | -1.45% | 0.046473 | 0.047989 | 0.045813 | 88,032.00 |
| Mar 11 2024 | 0.048463 | -0.000136 | -0.28% | 0.042255 | 0.049753 | 0.042235 | 654,326.00 |
| Mar 10 2024 | 0.048599 | 0.000416 | 0.86% | 0.048184 | 0.049376 | 0.046226 | 157,603.00 |
| Mar 09 2024 | 0.048183 | 0.000153 | 0.32% | 0.048122 | 0.048327 | 0.047867 | 0.00 |
| Mar 08 2024 | 0.04803 | 0.001519 | 3.27% | 0.047102 | 0.049013 | 0.046377 | 5,477.00 |
| Mar 07 2024 | 0.046512 | 0.002212 | 4.99% | 0.044263 | 0.048623 | 0.044263 | 68,887.00 |
| Mar 06 2024 | 0.044299 | 0.004505 | 11.32% | 0.039936 | 0.045072 | 0.039579 | 49,114.00 |
| Mar 05 2024 | 0.039794 | -0.003876 | -8.88% | 0.043922 | 0.044312 | 0.034323 | 211,498.00 |
| Mar 04 2024 | 0.04367 | 0.001257 | 2.96% | 0.042255 | 0.047263 | 0.041708 | 1,196,656.00 |
| Mar 03 2024 | 0.042413 | -0.001085 | -2.49% | 0.043396 | 0.044659 | 0.041602 | 732,724.00 |
| Mar 02 2024 | 0.043498 | -0.000325 | -0.74% | 0.043711 | 0.04401 | 0.04217 | 675,913.00 |
| Mar 01 2024 | 0.043822 | 0.004672 | 11.93% | 0.039553 | 0.044656 | 0.038802 | 579,207.00 |
| Feb 29 2024 | 0.03915 | -0.002299 | -5.55% | 0.042255 | 0.044727 | 0.038931 | 840,912.00 |
| Feb 28 2024 | 0.04145 | 0.00258 | 6.64% | 0.038892 | 0.042143 | 0.038738 | 717,353.00 |
| Feb 27 2024 | 0.03887 | 0.001859 | 5.02% | 0.037077 | 0.04001 | 0.037002 | 820,557.00 |
| Feb 26 2024 | 0.037011 | 0.00257 | 7.46% | 0.029913 | 0.037279 | 0.017199 | 989,016.00 |
| Feb 25 2024 | 0.034441 | 0.000154 | 0.45% | 0.034291 | 0.034544 | 0.034135 | 53,302.00 |
| Feb 24 2024 | 0.034287 | 0.000451 | 1.33% | 0.033769 | 0.034393 | 0.033692 | 33,954.00 |
| Feb 23 2024 | 0.033836 | -0.000739 | -2.14% | 0.034608 | 0.034747 | 0.03363 | 11,218.00 |
| Feb 22 2024 | 0.034575 | 0.000536 | 1.58% | 0.033969 | 0.034885 | 0.033 | 4,238.00 |
| Feb 21 2024 | 0.034039 | 0.000167 | 0.49% | 0.034361 | 0.03441 | 0.032954 | 13,918.00 |
| Feb 20 2024 | 0.033872 | 0.00025 | 0.74% | 0.034128 | 0.034317 | 0.032458 | 11,037.00 |
| Feb 19 2024 | 0.033623 | -0.00069 | -2.01% | 0.029913 | 0.034552 | 0.028654 | 577,455.00 |
| Feb 18 2024 | 0.034313 | 0.000214 | 0.63% | 0.034037 | 0.034765 | 0.033749 | 30,031.00 |
| Feb 17 2024 | 0.034099 | -0.000787 | -2.26% | 0.034868 | 0.034887 | 0.03341 | 32,790.00 |
| Feb 16 2024 | 0.034886 | 0.001588 | 4.77% | 0.033267 | 0.035184 | 0.033109 | 153,448.00 |
| Feb 15 2024 | 0.033298 | -0.000535 | -1.58% | 0.033858 | 0.034257 | 0.032886 | 26,169.00 |
| Feb 14 2024 | 0.033833 | 0.001348 | 4.15% | 0.032476 | 0.034305 | 0.032223 | 3,074.00 |
| Feb 13 2024 | 0.032485 | 0.000066 | 0.20% | 0.032365 | 0.032921 | 0.031559 | 2,398.00 |
| Feb 12 2024 | 0.032419 | 0.000864 | 2.74% | 0.029913 | 0.03307 | 0.028654 | 675,954.00 |
| Feb 11 2024 | 0.031555 | 0.000269 | 0.86% | 0.031231 | 0.032061 | 0.030981 | 200,956.00 |
| Feb 10 2024 | 0.031286 | 0.000658 | 2.15% | 0.030685 | 0.031575 | 0.030389 | 27,282.00 |
| Feb 09 2024 | 0.030628 | 0.000765 | 2.56% | 0.029918 | 0.031648 | 0.029817 | 107,119.00 |
