CurrencyBeacon logo}}

Crypto Rate Dashboard

Snek Price Chart

SNEK/USD
$0.000599
3.71%

SNEK Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-06-21 $0.00089051 $0.00089051 $0.00078428 $0.00081193 $719,756.87
2024-06-20 $0.0009044 $0.00097018 $0.00089051 $0.00089051 $574,278.20
2024-06-19 $0.00095644 $0.00097244 $0.00090495 $0.00090495 $654,024.55
2024-06-18 $0.00106251 $0.0010627 $0.00092903 $0.00095644 $787,657.78
2024-06-17 $0.00111246 $0.00111283 $0.00103659 $0.00106279 $705,539.39
2024-06-16 $0.00111202 $0.00112234 $0.00110727 $0.0011125 $825,263.60
2024-06-15 $0.00109663 $0.00111296 $0.00107391 $0.0011121 $879,669.69
2024-06-14 $0.00116999 $0.00116999 $0.00109309 $0.0010967 $864,572.97
2024-06-13 $0.0012412 $0.00126572 $0.0011557 $0.0011692 $789,586.90
2024-06-12 $0.00116863 $0.0012836 $0.00114788 $0.00124222 $888,187.84
2024-06-11 $0.00122974 $0.00127312 $0.00113594 $0.00117346 $966,969.76
2024-06-10 $0.00125447 $0.00125447 $0.00121508 $0.00122529 $797,501.04
2024-06-09 $0.00124677 $0.00130152 $0.00124677 $0.00125279 $935,876.34
2024-06-08 $0.00132557 $0.00132808 $0.00124727 $0.0012473 $920,550.32
2024-06-07 $0.00132467 $0.00146958 $0.0012993 $0.00132558 $1.03M
2024-06-06 $0.00138473 $0.00139575 $0.00129561 $0.00132523 $950,221.76
2024-06-05 $0.00141175 $0.00143529 $0.00131943 $0.00138487 $1.18M
2024-06-04 $0.0014173 $0.00142537 $0.001372 $0.00141194 $1.11M
2024-06-03 $0.00137062 $0.00143993 $0.00134998 $0.00141681 $1.05M
2024-06-02 $0.00130935 $0.00143275 $0.00130816 $0.00137152 $1.24M
2024-06-01 $0.00139965 $0.00143622 $0.00130563 $0.00130815 $1.04M
2024-05-31 $0.00137943 $0.00144895 $0.00134843 $0.00139075 $1.10M
2024-05-30 $0.00138721 $0.00139782 $0.00130282 $0.00137902 $1.15M
2024-05-29 $0.00128933 $0.00141584 $0.00128647 $0.00138491 $1.14M
2024-05-28 $0.00134307 $0.00134632 $0.00128564 $0.00128928 $978,916.11
2024-05-27 $0.00122456 $0.00137426 $0.00122336 $0.00134238 $1.05M
2024-05-26 $0.00120794 $0.00128736 $0.00120592 $0.00122425 $1.13M
2024-05-25 $0.00119347 $0.00125939 $0.0011698 $0.00121051 $1.05M
2024-05-24 $0.00126612 $0.00132552 $0.00118077 $0.00119384 $1.02M
2024-05-23 $0.00128555 $0.00136242 $0.00118769 $0.00126699 $1.09M