S4FE (S4F) historical data and Live price

s4fe

S4FE

S4F
$ 0.039409 -6.384 % 0.00000292 BTC
MARKET CAP
35.283 M
24H VOLUME
323.08 k
CIRC.SUPPLY
895.311 M
MAX SUPPLY
Rank270
1H 5.54 %
24H -6.38 %
7D -7.86 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/27/200.0410.050.0390.047357,466.14342,232,159.295
10/26/200.0440.050.0410.041850.37936,831,485.896
10/25/200.0430.0450.0420.044399,407.56739,085,181.9
10/24/200.0430.0450.0420.043183,106.3738,392,916.338
10/23/200.0410.0460.0410.043264,758.06938,322,708.24
10/22/200.0450.0450.0270.041318,789.30837,091,038.864
10/21/200.0460.0490.0420.04563,440.0840,093,774.284
10/20/200.0530.0530.0420.046648,884.56741,630,191.112
10/19/200.0520.0550.0510.0531,082,723.78147,563,341.855
10/18/200.0510.0530.050.052613,831.88346,966,482.115
10/17/200.0510.0520.050.0511,195,662.8245,708,505.368
10/16/200.0540.0580.0490.051725,468.14845,601,381.467
10/15/200.0560.0560.0480.054634,379.3548,009,971.076
10/14/200.0580.0580.0520.056609,874.29650,531,941.141
10/13/200.0610.0610.0480.058591,061.9352,285,082.782
10/12/200.0510.0640.0510.061673,208.11954,405,194.461
10/11/200.0490.0520.0490.0518,657.41946,027,988.016
10/10/200.050.0510.0490.049343,388.49243,921,015.319
10/9/200.0490.050.0480.05493,207.82544,714,954.047
10/8/200.0480.0490.0470.049304,069.03444,078,578.091
10/7/200.0490.0490.0470.048453,213.55643,241,426.109
10/6/200.0550.0550.0460.049356,449.54843,922,593.249
10/5/200.0660.0670.0530.055360,499.47849,302,517.351
10/4/200.0430.0770.0420.0661,377,948.49459,480,417.884
10/3/200.0430.0430.0430.043233,274.99638,192,894.232
10/2/200.0440.0450.0430.043354,506.96138,867,929.89
10/1/200.0470.0470.0440.044233,704.40739,787,718.452
9/29/200.0460.0470.0430.045239,537.93940,428,100.348
9/28/200.0490.050.0390.046126,628.76340,809,090.346
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