- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Santos FC Fan Token (SANTOS) historical data and Live price
Santos FC Fan Token
SANTOS$ 6.12 -1.598 % 
0.00009733 BTC
0.00009733 BTC MARKET CAP
33.96 M
33.96 M
24H VOLUME
15.557 M
15.557 M
CIRC.SUPPLY
5.546 M
5.546 M
MAX SUPPLY
30 M
30 M
Rank706
1H -0.16 %
24H -1.60 %
7D -10.65 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/17/24 | 6.353 | 7.466 | 6.045 | 6.213 | 45,437,871.81 | 34,460,355.02 |
| 4/16/24 | 5.165 | 7.334 | 4.962 | 6.335 | 59,864,068.18 | 35,132,725.28 |
| 4/15/24 | 5.346 | 5.473 | 4.977 | 5.186 | 9,284,773.93 | 23,595,924.09 |
| 4/14/24 | 4.819 | 5.495 | 4.641 | 5.29 | 14,947,734.84 | 24,069,048.89 |
| 4/13/24 | 5.163 | 5.868 | 4.332 | 4.82 | 14,990,026.55 | 21,932,536.55 |
| 4/12/24 | 6.86 | 6.946 | 5.104 | 5.224 | 11,346,901.41 | 23,769,228.09 |
| 4/11/24 | 7.112 | 7.26 | 6.785 | 6.86 | 6,386,641.44 | 31,214,837.92 |
| 4/10/24 | 7.002 | 7.538 | 6.78 | 7.113 | 12,356,339.98 | 32,364,573.32 |
| 4/9/24 | 7.466 | 7.569 | 6.903 | 7.041 | 7,724,398.4 | 32,037,077.6 |
| 4/8/24 | 7.514 | 7.62 | 7.385 | 7.479 | 6,866,022.27 | 34,031,411.79 |
| 4/7/24 | 7.4 | 7.612 | 7.352 | 7.514 | 7,075,233.49 | 34,188,269.12 |
| 4/6/24 | 7.532 | 7.723 | 7.341 | 7.4 | 6,004,941.12 | 33,669,794.63 |
| 4/5/24 | 7.488 | 7.69 | 7.245 | 7.533 | 9,773,954.32 | 34,274,406.5 |
| 4/4/24 | 7.723 | 8.145 | 7.423 | 7.489 | 18,268,314.63 | 34,074,148.21 |
| 4/3/24 | 7.6 | 7.962 | 7.232 | 7.724 | 12,747,982.44 | 35,143,252.03 |
| 4/2/24 | 7.815 | 8.054 | 7.573 | 7.599 | 16,484,663.47 | 34,575,301.39 |
| 4/1/24 | 7.985 | 8.149 | 7.595 | 7.817 | 11,873,500.35 | 35,569,547.93 |
| 3/31/24 | 7.691 | 8.009 | 7.68 | 7.985 | 6,419,574.57 | 36,331,003.68 |
| 3/30/24 | 7.818 | 8.052 | 7.651 | 7.692 | 6,948,915.45 | 34,997,933.11 |
| 3/29/24 | 7.807 | 7.834 | 7.599 | 7.752 | 7,626,808.81 | 35,272,810.79 |
| 3/28/24 | 7.618 | 7.911 | 7.603 | 7.807 | 8,517,060.57 | 35,520,546.72 |
| 3/27/24 | 8.195 | 8.291 | 7.556 | 7.62 | 10,335,039.37 | 34,672,319.23 |
| 3/26/24 | 8.187 | 8.387 | 7.983 | 8.196 | 8,863,278.74 | 37,289,829.26 |
| 3/25/24 | 8.163 | 8.319 | 7.986 | 8.187 | 12,179,659.2 | 37,251,874.38 |
| 3/24/24 | 7.882 | 8.164 | 7.788 | 8.164 | 7,138,231.78 | 37,144,255.84 |
| 3/23/24 | 7.941 | 8.252 | 7.856 | 7.881 | 11,350,831.21 | 35,860,197.76 |
| 3/22/24 | 7.71 | 8.269 | 7.545 | 7.954 | 24,005,040.17 | 36,188,508.2 |
| 3/21/24 | 7.832 | 7.924 | 7.404 | 7.71 | 11,316,345.27 | 35,079,618.56 |
| 3/20/24 | 6.93 | 8.396 | 6.927 | 7.832 | 30,342,323.43 | 35,636,348.24 |
| 3/19/24 | 7.538 | 7.653 | 6.576 | 6.93 | 17,179,617.17 | 31,531,260.42 |
| 3/18/24 | 8.056 | 8.572 | 7.45 | 7.502 | 15,648,903.24 | 34,133,005.01 |
| 3/17/24 | 8.01 | 8.309 | 7.506 | 8.14 | 13,552,474.9 | 37,038,906.98 |
| 3/16/24 | 8.745 | 8.957 | 7.906 | 8.011 | 16,572,052.34 | 36,444,872.99 |
| 3/15/24 | 8.696 | 9.655 | 8.544 | 8.745 | 48,109,284.35 | 39,787,789.22 |
| 3/14/24 | 8.4 | 8.844 | 8.152 | 8.696 | 22,745,386 | 39,568,683.43 |
| 3/13/24 | 8.074 | 8.805 | 7.987 | 8.4 | 21,233,336.35 | 38,220,666.61 |
| 3/12/24 | 8.368 | 8.374 | 7.745 | 8.074 | 14,938,850.61 | 36,735,722.79 |
| 3/11/24 | 7.825 | 9.034 | 7.543 | 8.368 | 29,041,515.3 | 38,072,666.21 |
| 3/10/24 | 8.133 | 8.151 | 7.562 | 7.824 | 15,146,286.09 | 35,597,042.22 |
| 3/9/24 | 8.051 | 8.434 | 7.776 | 8.131 | 25,487,382.52 | 36,993,817.21 |
| 3/8/24 | 6.759 | 9.759 | 6.689 | 8.051 | 119,314,761.22 | 36,633,635.23 |
| 3/7/24 | 6.804 | 6.987 | 6.593 | 6.759 | 10,025,323.14 | 30,754,524.27 |
| 3/6/24 | 6.567 | 6.869 | 6.365 | 6.804 | 13,849,427.61 | 30,957,100.64 |
| 3/5/24 | 7.054 | 7.054 | 6.213 | 6.567 | 20,723,696.21 | 29,877,696.17 |
| 3/4/24 | 6.616 | 7.286 | 6.468 | 7.053 | 20,868,752.18 | 32,089,037.74 |
| 3/3/24 | 6.826 | 7.146 | 6.545 | 6.616 | 13,466,278.2 | 30,102,005.5 |
| 3/2/24 | 6.644 | 7.21 | 6.453 | 6.827 | 18,757,548.15 | 31,060,597.74 |
| 3/1/24 | 6.24 | 6.695 | 6.195 | 6.646 | 19,271,910.58 | 30,238,278.88 |
| 2/29/24 | 6.048 | 6.423 | 5.975 | 6.239 | 13,006,671 | 28,387,534.68 |
| 2/28/24 | 6.247 | 6.311 | 5.852 | 6.046 | 12,935,529.25 | 27,510,642.66 |
| 2/27/24 | 6.096 | 6.423 | 6.013 | 6.248 | 13,611,338.07 | 28,426,816.97 |
| 2/26/24 | 6.406 | 6.406 | 5.912 | 6.096 | 14,091,511.65 | 27,738,803.91 |
| 2/25/24 | 5.779 | 6.635 | 5.728 | 6.406 | 27,093,845.9 | 29,149,151.03 |
| 2/24/24 | 5.783 | 5.886 | 5.663 | 5.779 | 7,029,402.88 | 26,293,469.19 |
| 2/23/24 | 5.768 | 5.951 | 5.69 | 5.783 | 8,882,028.48 | 26,313,530.66 |
| 2/22/24 | 5.762 | 6.032 | 5.657 | 5.768 | 11,958,068.47 | 26,246,211.18 |
| 2/21/24 | 5.955 | 6.252 | 5.648 | 5.761 | 19,510,365.94 | 26,213,616.13 |
| 2/20/24 | 5.702 | 6.1 | 5.485 | 5.955 | 29,572,816.03 | 27,095,378.76 |
| 2/19/24 | 6.013 | 6.161 | 5.578 | 5.702 | 21,077,067.45 | 25,946,294.94 |
| 2/18/24 | 6.029 | 6.241 | 5.801 | 6.014 | 25,653,854.49 | 27,364,275.59 |
| 2/17/24 | 5.438 | 7.307 | 5.431 | 6.029 | 131,246,733.13 | 27,432,497.51 |
| 2/16/24 | 4.669 | 5.803 | 4.567 | 5.44 | 52,148,628.42 | 24,753,718.52 |
| 2/15/24 | 4.492 | 4.776 | 4.479 | 4.668 | 8,125,519.3 | 21,241,324.3 |
| 2/14/24 | 4.459 | 4.542 | 4.425 | 4.492 | 5,527,870.7 | 20,438,057.61 |
| 2/13/24 | 4.486 | 4.558 | 4.41 | 4.457 | 5,254,705.05 | 20,277,218.2 |
| 2/12/24 | 4.402 | 4.575 | 4.397 | 4.487 | 6,696,690.03 | 20,413,752.54 |
| 2/11/24 | 4.307 | 4.647 | 4.306 | 4.402 | 9,226,057.05 | 20,027,803.85 |
| 2/10/24 | 4.322 | 4.396 | 4.282 | 4.307 | 4,282,001.04 | 19,597,002.07 |
| 2/9/24 | 4.235 | 4.33 | 4.232 | 4.322 | 4,269,908.07 | 19,665,213.54 |
| 2/8/24 | 4.292 | 4.314 | 4.232 | 4.235 | 4,061,952.84 | 19,269,938.57 |
| 2/7/24 | 4.253 | 4.297 | 4.2 | 4.291 | 3,914,346.92 | 19,523,674.09 |
| 2/6/24 | 4.203 | 4.365 | 4.193 | 4.253 | 4,755,564.82 | 19,349,413.37 |
| 2/5/24 | 4.188 | 4.335 | 4.159 | 4.203 | 3,885,768.88 | 19,123,271.85 |
| 2/4/24 | 4.392 | 4.459 | 4.186 | 4.188 | 4,968,064.5 | 19,054,422.49 |
| 2/3/24 | 4.334 | 4.456 | 4.318 | 4.392 | 5,466,076.28 | 19,983,114.1 |
| 2/2/24 | 4.504 | 4.551 | 4.312 | 4.334 | 6,225,804.2 | 19,721,039.06 |
| 2/1/24 | 4.228 | 4.656 | 4.133 | 4.504 | 19,701,097.91 | 20,495,401.57 |
| 1/31/24 | 4.599 | 4.606 | 4.113 | 4.228 | 9,663,580.96 | 19,235,883.19 |
| 1/30/24 | 4.636 | 4.792 | 4.563 | 4.6 | 10,613,190.32 | 20,929,484.29 |
| 1/29/24 | 4.602 | 4.711 | 4.544 | 4.636 | 7,799,278.12 | 21,095,148.8 |
| 1/28/24 | 4.756 | 4.935 | 4.52 | 4.602 | 11,769,327.35 | 20,940,213 |
| 1/27/24 | 4.934 | 4.99 | 4.67 | 4.756 | 14,259,543.17 | 21,637,846.15 |
| 1/26/24 | 4.809 | 5.437 | 4.78 | 4.934 | 27,393,743.31 | 22,449,222.08 |
| 1/25/24 | 4.627 | 4.94 | 4.562 | 4.809 | 19,306,511.63 | 21,881,312.02 |
| 1/23/24 | 4.663 | 5.184 | 4.483 | 4.728 | 40,295,349.37 | 21,510,575.18 |
| 1/22/24 | 4.675 | 4.886 | 4.412 | 4.663 | 20,783,752.91 | 21,218,213.1 |
| 1/21/24 | 4.913 | 5.416 | 4.655 | 4.674 | 47,725,580.82 | 21,267,755.24 |
| 1/20/24 | 4.41 | 5.448 | 4.144 | 4.914 | 62,159,691.58 | 22,360,938.73 |
| 1/19/24 | 4.925 | 5.107 | 4.304 | 4.411 | 42,117,314.17 | 20,068,093.74 |
| 1/18/24 | 4.926 | 5.82 | 4.682 | 4.925 | 107,242,677.16 | 22,407,935.59 |
