SnowSwap (SNOW) historical data and Live price

SnowSwap

SNOW

$ 0.32657 -9.121 %

0.00000518 BTC

MARKET CAP
161.845 k

24H VOLUME
20.586 k

CIRC.SUPPLY
495.589 k

MAX SUPPLY
500 k

SNOW

USD

Rank2,131

1H 0.57 %

24H -9.12 %

7D -1.60 %

EXPLORER 1
2
3

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/24	0.332	0.361	0.329	0.341	22,248.13	169,175.15
4/25/24	0.334	0.334	0.331	0.332	23,060.25	164,729.21
4/24/24	0.346	0.347	0.329	0.334	18,795.78	165,353.49
4/23/24	0.363	0.364	0.327	0.346	18,716.88	171,294.67
4/22/24	0.331	0.433	0.315	0.364	24,273.86	180,164.87
4/21/24	0.337	0.35	0.31	0.331	22,070.31	164,188.79
4/20/24	0.34	0.341	0.322	0.337	22,184.72	166,843.51
4/19/24	0.356	0.366	0.33	0.34	21,938	168,686.36
4/18/24	0.343	0.405	0.337	0.356	25,771.67	176,193.91
4/17/24	0.331	0.343	0.329	0.343	22,143.55	169,800.6
4/16/24	0.333	0.344	0.328	0.331	22,017.67	164,030.4
4/15/24	0.376	0.407	0.327	0.333	20,703.37	164,825.05
4/14/24	0.361	0.413	0.319	0.376	18,883.14	186,483.21
4/13/24	0.378	0.389	0.351	0.361	17,463.83	178,909.25
4/12/24	0.407	0.441	0.376	0.378	18,197.66	187,300.75
4/11/24	0.409	0.432	0.378	0.407	19,442.94	201,714.4
4/10/24	0.44	0.454	0.4	0.409	17,346.51	202,840.4
4/9/24	0.422	0.443	0.406	0.44	15,493.7	218,280.78
4/8/24	0.443	0.444	0.401	0.422	19,275.36	209,375.78
4/7/24	0.456	0.46	0.422	0.444	16,951.78	219,876.15
4/6/24	0.429	0.459	0.428	0.456	19,463.98	225,962.73
4/5/24	0.417	0.429	0.416	0.429	20,522.49	212,425.66
4/4/24	0.419	0.445	0.411	0.417	15,188.72	206,582.72
4/3/24	0.41	0.451	0.399	0.419	23,093.27	207,633.39
4/2/24	0.477	0.481	0.4	0.41	22,886.78	203,345.03
4/1/24	0.444	0.497	0.44	0.477	19,101.49	236,284.95
3/31/24	0.457	0.457	0.423	0.444	19,009.64	220,135.89
3/30/24	0.463	0.488	0.448	0.457	17,556.16	226,319.17
3/29/24	0.47	0.472	0.45	0.462	17,327.02	228,963.59
3/28/24	0.48	0.496	0.469	0.47	30,782.63	232,880.32
3/27/24	0.478	0.492	0.471	0.48	33,728.43	237,825.58
3/26/24	0.497	0.498	0.474	0.478	29,502.5	236,869.16
3/25/24	0.469	0.501	0.46	0.495	33,664.06	245,233.28
3/24/24	0.475	0.494	0.444	0.469	31,928.14	232,420.36
3/23/24	0.464	0.498	0.447	0.472	23,927.3	234,078.55
3/22/24	0.505	0.507	0.432	0.461	26,168.78	228,327.28
3/21/24	0.486	0.526	0.436	0.505	26,801.1	250,185.55
3/20/24	0.418	0.531	0.403	0.488	27,108.98	241,095.13
3/19/24	0.452	0.465	0.417	0.418	34,893.29	207,181.34
3/18/24	0.435	0.462	0.433	0.452	33,525.47	224,048.06
3/17/24	0.48	0.483	0.431	0.438	33,633.19	217,150.49
3/16/24	0.492	0.498	0.478	0.48	33,360.76	237,765.66
3/15/24	0.539	0.544	0.463	0.492	40,937.49	243,810.04
3/14/24	0.534	0.544	0.532	0.538	36,197.24	266,565.35
3/13/24	0.541	0.552	0.528	0.534	40,030.75	264,790.38
3/12/24	0.529	0.545	0.513	0.541	34,069.29	268,190.31
3/11/24	0.533	0.551	0.524	0.529	33,730.49	262,056.15
3/10/24	0.516	0.548	0.509	0.533	37,455.99	263,991.6
3/9/24	0.551	0.556	0.509	0.516	38,327.16	255,922.05
3/8/24	0.526	0.554	0.497	0.551	36,586.83	273,165.32
3/7/24	0.472	0.549	0.458	0.526	41,025	260,838.6
3/6/24	0.486	0.554	0.435	0.472	45,703.92	233,848.4
3/5/24	0.531	0.55	0.481	0.486	38,215.68	241,089
3/4/24	0.477	0.569	0.466	0.529	40,065.77	262,317.64
3/3/24	0.49	0.56	0.471	0.477	37,392.23	236,355.16
3/2/24	0.522	0.544	0.478	0.491	37,672.56	243,331.69
3/1/24	0.554	0.568	0.496	0.521	36,156.8	258,146.71
2/29/24	0.515	0.565	0.478	0.555	35,532.84	274,862.71
2/28/24	0.56	0.562	0.508	0.515	33,544.31	255,462.62
2/27/24	0.569	0.6	0.557	0.562	35,307.79	278,367.5
2/26/24	0.523	0.581	0.496	0.569	37,877.45	281,749.75
2/25/24	0.555	0.581	0.523	0.524	33,420.27	259,515.87
2/24/24	0.573	0.62	0.53	0.554	35,612.39	274,690.88
2/23/24	0.472	0.573	0.458	0.571	29,965.04	282,827.04
2/22/24	0.487	0.49	0.469	0.472	26,095.74	234,131.43
2/21/24	0.505	0.506	0.467	0.488	27,216.07	242,035.49
2/20/24	0.466	0.546	0.454	0.504	38,616.67	249,556.09
2/19/24	0.478	0.479	0.451	0.466	32,549.6	230,871.39
2/18/24	0.434	0.782	0.432	0.478	46,046.47	237,075.98
2/17/24	0.436	0.44	0.431	0.435	33,899.06	215,687.35
2/16/24	0.441	0.443	0.432	0.436	35,171.72	215,930.58
2/15/24	0.435	0.467	0.431	0.441	33,237.93	218,465.02
2/14/24	0.469	0.471	0.434	0.436	28,710.12	216,036.99
2/13/24	0.475	0.477	0.467	0.469	36,098.59	232,186.74
2/12/24	0.445	0.481	0.44	0.474	32,224.26	234,938.3
2/11/24	0.44	0.451	0.428	0.445	32,906.87	220,483.74
2/10/24	0.435	0.452	0.431	0.441	33,035.03	218,464.17
2/9/24	0.472	0.491	0.434	0.435	31,435.65	215,666.64
2/8/24	0.449	0.485	0.444	0.469	31,800.05	232,435.6
2/7/24	0.455	0.465	0.438	0.449	31,962.9	222,675.27
2/6/24	0.458	0.466	0.446	0.455	32,686.28	225,567.65
2/5/24	0.434	0.462	0.432	0.458	34,850.5	227,102.68
2/4/24	0.442	0.461	0.428	0.434	29,810.23	215,249.06
2/3/24	0.442	0.447	0.428	0.442	33,944.71	218,872.06
2/2/24	0.45	0.458	0.425	0.443	34,375.85	219,465.45
2/1/24	0.466	0.477	0.448	0.45	34,963.76	223,185.79
1/31/24	0.454	0.507	0.445	0.466	33,693.5	231,186.48
1/30/24	0.446	0.461	0.437	0.454	35,061.59	224,858.26
1/29/24	0.435	0.466	0.424	0.446	35,826.03	221,098.22
1/28/24	0.433	0.443	0.43	0.435	32,965.5	215,455.17

Similar Coins