S4FE (S4F) historical data and Live price

s4fe

S4FE

S4F
$ 0.045631 -8.112 % 0.00000425 BTC
MARKET CAP
40.853 M
24H VOLUME
126.767 k
CIRC.SUPPLY
895.311 M
MAX SUPPLY
Rank251
1H -1.06 %
24H -8.11 %
7D -9.10 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/27/200.0460.050.0410.049143,988.34544,221,760.806
9/26/200.0510.0510.0460.04696,961.52641,527,131.29
9/25/200.050.0520.0460.051278,778.23945,524,182.91
9/24/200.050.0510.0440.05174,855.19344,632,830.825
9/23/200.0510.0540.0440.0514,011.57844,682,298.858
9/22/200.0490.0510.0430.05158,224.46245,459,166.412
9/21/200.0550.0590.0460.049142,302.96443,524,857.051
9/20/200.0650.070.0490.05588,086.54949,673,874.116
9/19/200.080.0820.0640.065103,134.70358,267,995.576
9/18/200.0680.0860.0630.08340,342.57271,302,292.362
9/17/200.0530.0810.0510.068274,637.39961,150,771.651
9/16/200.060.060.050.053314,437.93147,702,885.891
9/15/200.0710.0710.0570.06933,920.0853,357,881.813
9/14/200.0440.0770.0430.071565,980.28263,220,551.467
9/13/200.0470.0470.040.044414,974.08639,115,396.891
9/12/200.0460.0470.0450.047731,511.92541,635,101.412
9/11/200.0440.0470.0430.046859,467.13641,266,316.982
9/10/200.0450.0470.0430.044823,403.80639,240,468.407
9/9/200.0330.0450.0330.045705,964.67539,954,385.761
9/8/200.0390.0420.0320.033759,559.09629,552,714.773
9/7/200.030.040.0290.039675,052.82734,856,654.992
9/6/200.030.0310.0280.03430,261.40426,536,139.097
9/5/200.0330.0360.0290.03572,145.20426,516,834.959
9/4/200.0420.0420.0320.033569,633.54329,302,951.316
9/3/200.0470.0470.0410.041884,126.11937,152,793.946
9/2/200.0440.0480.0320.047987,961.30741,918,944.187
9/1/200.0390.0450.0320.044980,161.95539,826,471.316
8/31/200.0360.0410.0340.039590,984.18735,133,492.122
8/30/200.0380.040.0340.036765,872.37431,837,124.321
8/29/200.0420.0420.0340.038689,294.65133,960,377.415
8/28/200.0670.0670.0330.042523,568.84437,314,620.996
8/27/200.0340.0850.030.067750,829.31459,927,962.56
8/26/200.0330.0340.0310.034813,098.80130,201,202.462
8/25/200.0370.0370.0310.033800,690.67429,415,894.355
8/24/200.0340.0370.0330.037726,227.28933,102,933.403
8/23/200.0340.0350.030.034571,846.05330,494,119.938
8/22/200.0350.0360.0320.034640,301.15730,742,004.366
8/21/200.0330.0370.0310.035905,461.85231,743,636.219
8/20/200.0360.0360.0330.034626,823.92730,014,297.608
8/19/200.0370.0370.0340.036947,912.7931,885,041.068
8/18/200.0360.0410.0350.037647,472.55533,239,187.399
8/17/200.0360.0390.0340.036934,563.49132,089,564.026
8/16/200.0410.0410.0290.03633,246.56431,972,172.198
8/15/200.040.0430.0380.041457,040.80536,355,508.256
8/14/200.0420.0420.0320.04294,721.71935,821,667.501
8/13/200.0370.0420.0340.042538,467.67937,391,796.383
8/12/200.0320.0380.0320.037338,028.4333,315,127.096
8/11/200.0290.0350.0260.032214,270.47129,001,098.5
8/10/200.0220.0320.0220.029349,674.47426,305,097.201
8/9/200.0220.0230.0220.022513,770.33319,961,434.31
8/8/200.0160.0220.0160.022337,006.03619,747,342.257
8/7/200.0140.0180.0140.016155,012.35814,724,229.915
8/6/200.0110.0150.010.014108,176.05412,289,567.831
8/5/200.0120.0120.010.011161,551.8919,755,953.481
8/4/200.0050.0120.0050.012160,208.77510,397,229.922
8/3/200.0030.0050.0030.0059,2354,598,212.256
8/2/200.0050.0050.0030.00343,900.0232,866,548.416
8/1/200.0060.0060.0050.00530,083.8424,249,667.63
7/31/200.0060.0060.0050.00633,332.1854,986,814.439
7/30/200.0060.0070.0050.006100,061.1845,502,668.625
7/29/200.0060.0070.0050.006400,227.0414,933,349.836
7/28/200.0060.0060.0060.006188,630.4355,370,622.46
7/27/200.0070.0070.0060.006272,525.6685,721,523.253
7/26/200.0060.0070.0050.007466,936.0636,229,909.725
7/25/200.0060.0070.0060.006369,495.8745,629,145.087
7/24/200.0060.0070.0060.006632,269.9885,638,490.234
7/23/200.0060.0060.0050.006372,962.6695,134,908.594
7/22/200.0060.0070.0050.006285,903.475,059,757.265
7/21/200.0070.0080.0060.007479,432.1825,833,087.499
7/20/200.0080.0080.0060.007972,585.8935,886,910.455
7/19/200.0070.0080.0070.008314,405.2536,869,914.096
7/18/200.0080.0080.0070.007270,960.556,674,671.365
7/17/200.010.010.0080.008388,546.5637,527,017.847
7/16/200.010.0120.0070.01221,200.4459,209,550.4
7/15/200.0110.0110.0090.0183,168.2518,791,344.14
7/14/200.010.0110.0090.011775,757.8989,754,413.883
7/13/200.010.0110.0060.01385,068.1219,206,198.816
7/12/200.0090.010.0080.01417,505.49,199,150.637
7/11/200.0080.0090.0070.009492,983.068,266,631.175
7/10/200.0080.0090.0070.008305,699.7426,727,814.254
7/9/200.0090.010.0080.008308,107.4697,062,551.405
7/8/200.0090.0090.0090.009268,929.7957,703,073.006
7/7/200.0090.0090.0090.009281,690.2478,216,607.113
7/6/200.010.010.0090.009317,466.1392,444,666.241
7/5/200.0090.010.0080.01311,466.5582,546,705.635
7/4/200.010.010.0090.009301,725.0942,421,744.481
7/3/200.010.010.0090.01309,575.7342,541,012.3
7/2/200.0090.010.0090.01311,421.1962,580,188.32
7/1/200.0090.010.0090.009306,100.3062,497,883.304
6/30/200.010.010.0090.009305,786.362,472,115.084