- 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$ 2.96 + 1.992 % 
0.00004359 BTC
0.00004359 BTC MARKET CAP
16.402 M
16.402 M
24H VOLUME
7.858 M
7.858 M
CIRC.SUPPLY
5.546 M
5.546 M
MAX SUPPLY
30 M
30 M
Rank863
1H 0.37 %
24H 1.99 %
7D 3.82 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 2.872 | 3.002 | 2.867 | 2.96 | 8,774,649.7 | 16,417,175.51 |
| 7/25/24 | 2.766 | 3.098 | 2.646 | 2.872 | 20,338,886.76 | 15,929,507.83 |
| 7/24/24 | 2.867 | 2.944 | 2.75 | 2.766 | 4,710,452.35 | 15,342,709.5 |
| 7/23/24 | 3.126 | 3.159 | 2.838 | 2.867 | 8,550,173.06 | 15,903,080.61 |
| 7/22/24 | 3.037 | 3.27 | 2.972 | 3.126 | 22,273,595.76 | 17,338,573.92 |
| 7/21/24 | 2.833 | 3.267 | 2.829 | 3.079 | 38,830,948.13 | 17,078,555.16 |
| 7/20/24 | 2.845 | 2.888 | 2.809 | 2.833 | 3,938,338.84 | 15,710,408.78 |
| 7/19/24 | 2.8 | 2.882 | 2.727 | 2.845 | 5,136,160.14 | 15,778,785.7 |
| 7/18/24 | 2.839 | 2.884 | 2.748 | 2.8 | 4,819,232.64 | 15,531,293.22 |
| 7/17/24 | 2.827 | 2.929 | 2.812 | 2.839 | 7,106,417.05 | 15,745,205.2 |
| 7/16/24 | 2.821 | 2.845 | 2.73 | 2.827 | 7,125,265.01 | 15,677,986.51 |
| 7/15/24 | 2.716 | 2.821 | 2.715 | 2.82 | 8,003,217.18 | 15,642,379.77 |
| 7/14/24 | 2.691 | 2.748 | 2.679 | 2.716 | 5,833,846.73 | 15,061,074.13 |
| 7/13/24 | 2.653 | 2.718 | 2.641 | 2.69 | 4,194,002.56 | 14,921,353.3 |
| 7/12/24 | 2.62 | 2.663 | 2.579 | 2.653 | 4,794,646.44 | 14,714,763.14 |
| 7/11/24 | 2.653 | 2.823 | 2.617 | 2.62 | 10,127,534.59 | 14,532,290.65 |
| 7/10/24 | 2.622 | 2.664 | 2.605 | 2.653 | 4,243,271.74 | 14,712,830.03 |
| 7/9/24 | 2.604 | 2.634 | 2.571 | 2.622 | 5,569,921.22 | 14,542,254.65 |
| 7/8/24 | 2.448 | 2.829 | 2.397 | 2.605 | 15,345,443.24 | 14,447,192.25 |
| 7/7/24 | 2.676 | 2.676 | 2.442 | 2.448 | 3,978,135.1 | 13,575,261.44 |
| 7/6/24 | 2.544 | 2.689 | 2.496 | 2.676 | 3,775,346.22 | 14,839,606.92 |
| 7/5/24 | 2.556 | 2.568 | 2.179 | 2.544 | 7,958,899.08 | 14,107,158.2 |
| 7/4/24 | 2.869 | 2.885 | 2.556 | 2.556 | 5,732,457.57 | 14,176,492.1 |
| 7/3/24 | 2.994 | 3.094 | 2.865 | 2.869 | 8,238,542.95 | 15,910,955.66 |
| 7/2/24 | 3.035 | 3.079 | 2.954 | 2.994 | 5,918,791.15 | 16,607,085.07 |
| 7/1/24 | 3.097 | 3.132 | 3.032 | 3.035 | 4,955,323.59 | 16,833,636.13 |
| 6/30/24 | 3.047 | 3.113 | 2.955 | 3.097 | 4,693,072.15 | 17,174,368.66 |
| 6/29/24 | 3.157 | 3.182 | 3.045 | 3.047 | 4,292,162.26 | 16,897,310.34 |
| 6/28/24 | 3.149 | 3.264 | 3.099 | 3.158 | 10,221,995.14 | 17,511,977.22 |
| 6/27/24 | 3.147 | 3.209 | 3.07 | 3.15 | 8,401,443.84 | 17,469,361.25 |
| 6/26/24 | 3.07 | 3.392 | 3.053 | 3.147 | 18,726,592.74 | 17,456,189.51 |
| 6/25/24 | 3.044 | 3.133 | 2.981 | 3.07 | 5,063,367.87 | 17,027,435.87 |
| 6/24/24 | 2.986 | 3.05 | 2.832 | 3.044 | 8,955,966.26 | 16,880,488.99 |
| 6/23/24 | 3.199 | 3.301 | 2.982 | 2.986 | 7,848,628.34 | 16,562,087.5 |
| 6/22/24 | 3.243 | 3.301 | 3.146 | 3.198 | 5,401,339.98 | 17,736,072.05 |
| 6/21/24 | 3.156 | 3.451 | 3.117 | 3.242 | 17,912,371.17 | 17,981,933.76 |
| 6/20/24 | 3.188 | 3.306 | 3.065 | 3.156 | 7,188,830.5 | 17,504,332 |
| 6/19/24 | 3.27 | 3.355 | 3.165 | 3.188 | 4,932,395.52 | 17,682,513.02 |
| 6/18/24 | 3.727 | 3.728 | 3.131 | 3.27 | 10,381,504.28 | 18,136,514.85 |
| 6/17/24 | 4.451 | 4.456 | 3.589 | 3.727 | 18,244,780.79 | 20,668,429.71 |
| 6/16/24 | 4.59 | 4.69 | 4.409 | 4.451 | 10,476,002.88 | 24,685,104.99 |
| 6/15/24 | 4.465 | 4.762 | 4.235 | 4.59 | 19,051,960.55 | 25,458,004.29 |
| 6/14/24 | 4.563 | 5.105 | 4.46 | 4.466 | 35,821,822.15 | 24,769,732.18 |
| 6/13/24 | 4.713 | 4.713 | 4.388 | 4.563 | 6,476,103.53 | 25,306,890.12 |
| 6/12/24 | 4.663 | 4.895 | 4.599 | 4.713 | 6,489,787.43 | 26,137,483.76 |
| 6/11/24 | 5.159 | 5.166 | 4.609 | 4.663 | 10,567,182.63 | 25,859,477.15 |
| 6/10/24 | 5.783 | 5.783 | 5.156 | 5.159 | 11,194,732.39 | 28,612,566.41 |
| 6/9/24 | 5.331 | 5.91 | 5.308 | 5.783 | 11,082,225.66 | 32,070,805.46 |
| 6/8/24 | 5.873 | 5.921 | 5.239 | 5.331 | 8,970,508.11 | 29,564,683.6 |
| 6/7/24 | 6.383 | 6.41 | 5.578 | 5.873 | 8,813,856.99 | 32,572,593.43 |
| 6/6/24 | 6.171 | 6.709 | 6.171 | 6.421 | 13,471,872.18 | 35,612,602.39 |
| 6/5/24 | 6.289 | 6.364 | 6.173 | 6.207 | 7,504,207.27 | 34,423,759.74 |
| 6/4/24 | 6.056 | 6.465 | 5.995 | 6.222 | 9,801,035.88 | 34,507,973.16 |
| 6/3/24 | 6.467 | 6.527 | 6.047 | 6.112 | 9,292,610.56 | 33,898,846.54 |
| 6/2/24 | 6.766 | 6.852 | 6.445 | 6.471 | 6,895,952.45 | 35,890,016.62 |
| 6/1/24 | 6.744 | 6.937 | 6.673 | 6.821 | 4,794,675.6 | 37,829,581.17 |
| 5/31/24 | 6.808 | 6.845 | 6.577 | 6.745 | 5,750,545.59 | 37,407,922.67 |
| 5/30/24 | 6.98 | 7.358 | 6.777 | 6.796 | 8,855,038.49 | 37,692,708.23 |
| 5/29/24 | 7.079 | 7.397 | 6.788 | 7.013 | 13,124,323.22 | 38,894,979.23 |
| 5/28/24 | 6.574 | 7.218 | 6.32 | 7.09 | 21,388,002.75 | 39,320,074.97 |
| 5/27/24 | 6.612 | 6.821 | 6.532 | 6.653 | 9,559,838.33 | 36,899,118.6 |
| 5/26/24 | 7.161 | 7.553 | 6.571 | 6.661 | 29,794,647.82 | 36,942,383.44 |
| 5/25/24 | 6.046 | 7.617 | 6.046 | 7.077 | 46,983,428.26 | 39,249,530.27 |
| 5/24/24 | 5.967 | 6.097 | 5.909 | 6.045 | 4,911,826.3 | 33,526,848.92 |
| 5/23/24 | 5.931 | 6.128 | 5.868 | 6.054 | 7,502,460.24 | 33,573,357.29 |
| 5/22/24 | 6.058 | 6.078 | 5.878 | 5.933 | 4,972,607.9 | 32,905,562.43 |
| 5/21/24 | 6.119 | 6.181 | 6.043 | 6.058 | 5,980,509.08 | 33,600,708.31 |
| 5/20/24 | 5.851 | 6.141 | 5.76 | 6.119 | 6,238,830.22 | 33,936,564.61 |
| 5/19/24 | 6.114 | 6.134 | 5.845 | 5.86 | 5,124,592.55 | 32,500,170.91 |
| 5/18/24 | 6.071 | 6.194 | 6.028 | 6.12 | 4,233,153.84 | 33,941,384.2 |
| 5/17/24 | 6.032 | 6.144 | 5.974 | 6.09 | 5,393,837.44 | 33,774,816.15 |
| 5/16/24 | 6.106 | 6.221 | 5.828 | 6.012 | 5,639,027.84 | 33,344,697.51 |
| 5/15/24 | 5.794 | 6.135 | 5.778 | 6.108 | 7,031,390.01 | 33,877,928.53 |
| 5/14/24 | 5.88 | 6.051 | 5.762 | 5.794 | 10,482,718.8 | 32,136,597.1 |
| 5/13/24 | 6.008 | 6.152 | 5.749 | 5.889 | 9,324,111.98 | 32,660,974.02 |
| 5/12/24 | 5.95 | 6.056 | 5.925 | 5.988 | 5,608,930.68 | 33,212,009.66 |
| 5/11/24 | 6.336 | 6.382 | 5.894 | 5.987 | 18,020,997.12 | 33,201,663.07 |
| 5/10/24 | 6.059 | 6.825 | 5.854 | 6.34 | 30,546,954 | 35,161,368.05 |
| 5/5/24 | 6.39 | 6.539 | 6.232 | 6.373 | 11,703,323.57 | 35,345,606.9 |
| 5/4/24 | 6.118 | 6.552 | 6.067 | 6.472 | 9,062,047.27 | 35,893,031.85 |
| 5/3/24 | 5.936 | 6.148 | 5.84 | 6.148 | 6,304,384.22 | 34,098,666.4 |
| 5/2/24 | 5.798 | 5.995 | 5.609 | 5.961 | 6,591,956.66 | 33,062,749.68 |
| 5/1/24 | 5.899 | 6.023 | 5.416 | 5.798 | 7,827,499.16 | 32,154,578.68 |
| 4/30/24 | 6.462 | 6.533 | 5.593 | 5.899 | 8,922,145.51 | 32,715,803.29 |
| 4/29/24 | 6.342 | 6.77 | 6.214 | 6.462 | 14,372,348.81 | 35,837,125.27 |
| 4/28/24 | 6.432 | 6.518 | 6.323 | 6.342 | 4,616,156.13 | 35,173,547.87 |
| 4/27/24 | 6.645 | 6.769 | 6.302 | 6.431 | 7,366,062.09 | 35,666,111.69 |
| 4/26/24 | 6.537 | 6.75 | 6.338 | 6.677 | 8,814,296.97 | 37,030,629.94 |
| 4/25/24 | 6.492 | 7.328 | 6.473 | 6.537 | 24,861,867.22 | 36,252,580.42 |
| 4/24/24 | 6.435 | 6.572 | 6.281 | 6.523 | 8,939,235.01 | 36,175,360.32 |
