S Coin Values S
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-01-08 | $0.6788000 | $0.6945000 | $0.7299000 | $0.6239000 |
| 2025-01-09 | $0.6945000 | $0.6460000 | $0.7021000 | $0.6131000 |
| 2025-01-10 | $0.6460000 | $0.7032000 | $0.7698000 | $0.6294000 |
| 2025-01-11 | $0.7032000 | $0.7172000 | $0.7348000 | $0.6839000 |
| 2025-01-12 | $0.7172000 | $0.7002000 | $0.7258000 | $0.6809000 |
| 2025-01-13 | $0.7002000 | $0.6711000 | $0.7155000 | $0.6296000 |
| 2025-01-14 | $0.6711000 | $0.7058000 | $0.7141000 | $0.6690000 |
| 2025-01-15 | $0.7058000 | $0.8312000 | $0.8480000 | $0.6958000 |
| 2025-01-16 | $0.8312000 | $0.7812000 | $0.8474000 | $0.7627000 |
| 2025-01-17 | $0.7812000 | $0.7798000 | $0.8177000 | $0.7636000 |
| 2025-01-18 | $0.7798000 | $0.6795000 | $0.7845000 | $0.6588000 |
| 2025-01-19 | $0.6795000 | $0.5639000 | $0.6853000 | $0.5497000 |
| 2025-01-20 | $0.5639000 | $0.5169000 | $0.5922000 | $0.5064000 |
| 2025-01-21 | $0.5169000 | $0.6054000 | $0.6333000 | $0.5001000 |
| 2025-01-22 | $0.6054000 | $0.5930000 | $0.6555000 | $0.5917000 |
| 2025-01-23 | $0.5930000 | $0.5801000 | $0.6054000 | $0.5637000 |
| 2025-01-24 | $0.5801000 | $0.5361000 | $0.5828000 | $0.5267000 |
| 2025-01-25 | $0.5361000 | $0.5376000 | $0.5477000 | $0.5245000 |
| 2025-01-26 | $0.5376000 | $0.5151000 | $0.5552000 | $0.5141000 |
| 2025-01-27 | $0.5151000 | $0.4947000 | $0.5211000 | $0.4591000 |
| 2025-01-28 | $0.4947000 | $0.4399000 | $0.4953000 | $0.4349000 |
| 2025-01-29 | $0.4399000 | $0.4870000 | $0.4995000 | $0.4392000 |
| 2025-01-30 | $0.4870000 | $0.5183000 | $0.5373000 | $0.4855000 |
| 2025-01-31 | $0.5183000 | $0.5642000 | $0.6028000 | $0.5010000 |
| 2025-02-01 | $0.5642000 | $0.4909000 | $0.5703000 | $0.4865000 |
| 2025-02-02 | $0.4909000 | $0.4585000 | $0.5152000 | $0.4268000 |
| 2025-02-03 | $0.4585000 | $0.4696000 | $0.4812000 | $0.3671000 |
| 2025-02-04 | $0.4696000 | $0.4363000 | $0.4733000 | $0.4130000 |
| 2025-02-05 | $0.4363000 | $0.4395000 | $0.4592000 | $0.4248000 |
| 2025-02-06 | $0.4395000 | $0.4248000 | $0.4763000 | $0.4201000 |
| 2025-02-07 | $0.4248000 | $0.3954000 | $0.4493000 | $0.3815000 |
| 2025-02-08 | $0.3954000 | $0.4121000 | $0.4181000 | $0.3748000 |
| 2025-02-09 | $0.4121000 | $0.4100000 | $0.4191000 | $0.3937000 |
| 2025-02-10 | $0.4100000 | $0.4364000 | $0.4471000 | $0.3983000 |
| 2025-02-11 | $0.4364000 | $0.4536000 | $0.4811000 | $0.4353000 |
| 2025-02-12 | $0.4536000 | $0.5568000 | $0.5626000 | $0.4509000 |
| 2025-02-13 | $0.5568000 | $0.5337000 | $0.5882000 | $0.5056000 |
| 2025-02-14 | $0.5337000 | $0.5490000 | $0.5590000 | $0.5293000 |
| 2025-02-15 | $0.5490000 | $0.5151000 | $0.5626000 | $0.5088000 |
| 2025-02-16 | $0.5151000 | $0.5297000 | $0.5387000 | $0.5079000 |
| 2025-02-17 | $0.5297000 | $0.6093000 | $0.6252000 | $0.5294000 |
| 2025-02-18 | $0.6093000 | $0.5970000 | $0.6295000 | $0.5658000 |
| 2025-02-19 | $0.5970000 | $0.7116000 | $0.7375000 | $0.5922000 |
| 2025-02-20 | $0.7116000 | $0.8665000 | $0.8990000 | $0.6958000 |
| 2025-02-21 | $0.8665000 | $0.8538000 | $0.9896000 | $0.8255000 |
| 2025-02-22 | $0.8538000 | $0.8037000 | $0.9160000 | $0.7880000 |
| 2025-02-23 | $0.8037000 | $0.8501000 | $0.8654000 | $0.7973000 |
| 2025-02-24 | $0.8501000 | $0.8064000 | $0.9184000 | $0.7885000 |
| 2025-02-25 | $0.8064000 | $0.7631000 | $0.8188000 | $0.6769000 |
| 2025-02-26 | $0.7631000 | $0.7279000 | $0.7680000 | $0.6669000 |
| 2025-02-27 | $0.7279000 | $0.6963000 | $0.7495000 | $0.6851000 |
| 2025-02-28 | $0.6963000 | $0.6732000 | $0.6984000 | $0.6154000 |
| 2025-03-01 | $0.6732000 | $0.7244000 | $0.7624000 | $0.6673000 |
| 2025-03-02 | $0.7244000 | $0.7480000 | $0.7766000 | $0.7148000 |
| 2025-03-03 | $0.7480000 | $0.5960000 | $0.7487000 | $0.5877000 |
| 2025-03-04 | $0.5960000 | $0.5641000 | $0.5990000 | $0.4953000 |
| 2025-03-05 | $0.5641000 | $0.5919000 | $0.6120000 | $0.5403000 |
| 2025-03-06 | $0.5919000 | $0.5330000 | $0.6218000 | $0.5300000 |
| 2025-03-07 | $0.5330000 | $0.5078000 | $0.5424000 | $0.4995000 |
| 2025-03-08 | $0.5078000 | $0.5084000 | $0.5211000 | $0.4993000 |
| 2025-03-09 | $0.5084000 | $0.4373000 | $0.5120000 | $0.4306000 |
| 2025-03-10 | $0.4373000 | $0.4266000 | $0.4674000 | $0.4088000 |
| 2025-03-11 | $0.4266000 | $0.4283000 | $0.4500000 | $0.4046000 |
| 2025-03-12 | $0.4283000 | $0.4513000 | $0.4577000 | $0.4113000 |
| 2025-03-13 | $0.4513000 | $0.4839000 | $0.5068000 | $0.4465000 |
| 2025-03-14 | $0.4839000 | $0.5274000 | $0.5497000 | $0.4792000 |
| 2025-03-15 | $0.5274000 | $0.5501000 | $0.5618000 | $0.5183000 |
| 2025-03-16 | $0.5501000 | $0.4959000 | $0.5510000 | $0.4853000 |
| 2025-03-17 | $0.4959000 | $0.5006000 | $0.5180000 | $0.4899000 |
| 2025-03-18 | $0.5006000 | $0.4944000 | $0.5010000 | $0.4692000 |
| 2025-03-19 | $0.4944000 | $0.5496000 | $0.5544000 | $0.4943000 |
| 2025-03-20 | $0.5496000 | $0.5114000 | $0.5572000 | $0.5063000 |
| 2025-03-21 | $0.5114000 | $0.5047000 | $0.5228000 | $0.4854000 |
| 2025-03-22 | $0.5047000 | $0.5066000 | $0.5237000 | $0.5042000 |
| 2025-03-23 | $0.5066000 | $0.5405000 | $0.5449000 | $0.5020000 |
| 2025-03-24 | $0.5405000 | $0.5968000 | $0.6196000 | $0.5284000 |
| 2025-03-25 | $0.5968000 | $0.6062000 | $0.6328000 | $0.5774000 |
| 2025-03-26 | $0.6062000 | $0.6031000 | $0.6363000 | $0.5859000 |
| 2025-03-27 | $0.6031000 | $0.6034000 | $0.6257000 | $0.5891000 |
| 2025-03-28 | $0.6034000 | $0.5422000 | $0.6044000 | $0.5304000 |
| 2025-03-29 | $0.5422000 | $0.4875000 | $0.5450000 | $0.4751000 |
| 2025-03-30 | $0.4875000 | $0.4947000 | $0.5067000 | $0.4797000 |
| 2025-03-31 | $0.4947000 | $0.4842000 | $0.4978000 | $0.4584000 |
| 2025-04-01 | $0.4842000 | $0.5059000 | $0.5293000 | $0.4833000 |
| 2025-04-02 | $0.5059000 | $0.4670000 | $0.5242000 | $0.4597000 |
| 2025-04-03 | $0.4670000 | $0.4843000 | $0.4860000 | $0.4349000 |
| 2025-04-04 | $0.4843000 | $0.5017000 | $0.5164000 | $0.4680000 |
| 2025-04-05 | $0.5017000 | $0.4978000 | $0.5108000 | $0.4889000 |
| 2025-04-06 | $0.4978000 | $0.4387000 | $0.4979000 | $0.4290000 |
| 2025-04-07 | $0.4387000 | $0.4324000 | $0.4607000 | $0.3794000 |
| 2025-04-08 | $0.4324000 | $0.3950000 | $0.4432000 | $0.3924000 |
| 2025-04-09 | $0.3950000 | $0.4885000 | $0.4980000 | $0.3796000 |
| 2025-04-10 | $0.4885000 | $0.4661000 | $0.4936000 | $0.4562000 |
| 2025-04-11 | $0.4661000 | $0.4797000 | $0.4906000 | $0.4599000 |
| 2025-04-12 | $0.4797000 | $0.5261000 | $0.5388000 | $0.4731000 |
| 2025-04-13 | $0.5261000 | $0.4865000 | $0.5293000 | $0.4798000 |
| 2025-04-14 | $0.4865000 | $0.4905000 | $0.5197000 | $0.4850000 |
| 2025-04-15 | $0.4905000 | $0.4727000 | $0.5155000 | $0.4699000 |
| 2025-04-16 | $0.4727000 | $0.4652000 | $0.4829000 | $0.4584000 |
| 2025-04-17 | $0.4652000 | $0.4694000 | $0.4833000 | $0.4610000 |
| 2025-04-18 | $0.4694000 | $0.4587000 | $0.4771000 | $0.4570000 |
| 2025-04-19 | $0.4587000 | $0.4767000 | $0.4799000 | $0.4539000 |
| 2025-04-20 | $0.4767000 | $0.4657000 | $0.4796000 | $0.4556000 |
| 2025-04-21 | $0.4657000 | $0.4568000 | $0.5010000 | $0.4485000 |
| 2025-04-22 | $0.4568000 | $0.5107000 | $0.5149000 | $0.4464000 |
| 2025-04-23 | $0.5107000 | $0.5120000 | $0.5352000 | $0.5013000 |
| 2025-04-24 | $0.5120000 | $0.5106000 | $0.5205000 | $0.4857000 |
| 2025-04-25 | $0.5106000 | $0.5290000 | $0.5471000 | $0.5003000 |
| 2025-04-26 | $0.5290000 | $0.5402000 | $0.5727000 | $0.5141000 |
| 2025-04-27 | $0.5402000 | $0.5177000 | $0.5495000 | $0.5103000 |
| 2025-04-28 | $0.5177000 | $0.5199000 | $0.5403000 | $0.5047000 |
| 2025-04-29 | $0.5199000 | $0.5127000 | $0.5288000 | $0.5049000 |
| 2025-04-30 | $0.5127000 | $0.4949000 | $0.5186000 | $0.4649000 |
| 2025-05-01 | $0.4949000 | $0.5694000 | $0.6045000 | $0.4933000 |
| 2025-05-02 | $0.5694000 | $0.5794000 | $0.5940000 | $0.5372000 |
| 2025-05-03 | $0.5794000 | $0.5472000 | $0.5830000 | $0.5424000 |
| 2025-05-04 | $0.5472000 | $0.5206000 | $0.5559000 | $0.5169000 |
| 2025-05-05 | $0.5206000 | $0.5139000 | $0.5290000 | $0.5014000 |
| 2025-05-06 | $0.5139000 | $0.5108000 | $0.5166000 | $0.4889000 |
| 2025-05-07 | $0.5108000 | $0.5087000 | $0.5193000 | $0.4952000 |
| 2025-05-08 | $0.5087000 | $0.5672000 | $0.5751000 | $0.5082000 |
| 2025-05-09 | $0.5672000 | $0.5887000 | $0.6174000 | $0.5629000 |
| 2025-05-10 | $0.5887000 | $0.6155000 | $0.6248000 | $0.5781000 |
| 2025-05-11 | $0.6155000 | $0.5830000 | $0.6199000 | $0.5647000 |
| 2025-05-12 | $0.5830000 | $0.5890000 | $0.6242000 | $0.5651000 |
| 2025-05-13 | $0.5890000 | $0.6003000 | $0.6194000 | $0.5519000 |
| 2025-05-14 | $0.6003000 | $0.5738000 | $0.6111000 | $0.5667000 |
| 2025-05-15 | $0.5738000 | $0.5398000 | $0.5799000 | $0.5271000 |
| 2025-05-16 | $0.5398000 | $0.5217000 | $0.5496000 | $0.5172000 |
| 2025-05-17 | $0.5217000 | $0.4967000 | $0.5229000 | $0.4845000 |
| 2025-05-18 | $0.4967000 | $0.5143000 | $0.5277000 | $0.4856000 |
| 2025-05-19 | $0.5143000 | $0.4997000 | $0.5173000 | $0.4799000 |
| 2025-05-20 | $0.4997000 | $0.5017000 | $0.5090000 | $0.4885000 |
| 2025-05-21 | $0.5017000 | $0.5085000 | $0.5231000 | $0.4950000 |
| 2025-05-22 | $0.5085000 | $0.5252000 | $0.5366000 | $0.5078000 |
| 2025-05-23 | $0.5252000 | $0.4688000 | $0.5419000 | $0.4649000 |
| 2025-05-24 | $0.4688000 | $0.4699000 | $0.4800000 | $0.4620000 |
| 2025-05-25 | $0.4699000 | $0.4579000 | $0.4719000 | $0.4342000 |
| 2025-05-26 | $0.4579000 | $0.4469000 | $0.4706000 | $0.4404000 |
| 2025-05-27 | $0.4469000 | $0.4464000 | $0.4622000 | $0.4355000 |
| 2025-05-28 | $0.4464000 | $0.4460000 | $0.4516000 | $0.4278000 |
| 2025-05-29 | $0.4460000 | $0.4345000 | $0.4595000 | $0.4326000 |
| 2025-05-30 | $0.4345000 | $0.3906000 | $0.4385000 | $0.3843000 |
| 2025-05-31 | $0.3906000 | $0.3931000 | $0.3988000 | $0.3750000 |
| 2025-06-01 | $0.3931000 | $0.3991000 | $0.4019000 | $0.3809000 |
| 2025-06-02 | $0.3991000 | $0.4137000 | $0.4182000 | $0.3901000 |
| 2025-06-03 | $0.4137000 | $0.4049000 | $0.4228000 | $0.4031000 |
| 2025-06-04 | $0.4049000 | $0.3899000 | $0.4134000 | $0.3864000 |
| 2025-06-05 | $0.3899000 | $0.3634000 | $0.3973000 | $0.3531000 |
| 2025-06-06 | $0.3634000 | $0.3727000 | $0.3831000 | $0.3621000 |
| 2025-06-07 | $0.3727000 | $0.3818000 | $0.3844000 | $0.3715000 |
| 2025-06-08 | $0.3818000 | $0.3790000 | $0.3842000 | $0.3726000 |
| 2025-06-09 | $0.3790000 | $0.3989000 | $0.3997000 | $0.3684000 |
| 2025-06-10 | $0.3989000 | $0.4052000 | $0.4081000 | $0.3851000 |
| 2025-06-11 | $0.4052000 | $0.3743000 | $0.4078000 | $0.3701000 |
| 2025-06-12 | $0.3743000 | $0.3605000 | $0.3778000 | $0.3525000 |
| 2025-06-13 | $0.3605000 | $0.3328000 | $0.3605000 | $0.3119000 |
| 2025-06-14 | $0.3328000 | $0.3359000 | $0.3496000 | $0.3297000 |
| 2025-06-15 | $0.3359000 | $0.3311000 | $0.3385000 | $0.3240000 |
| 2025-06-16 | $0.3311000 | $0.3387000 | $0.3565000 | $0.3260000 |
| 2025-06-17 | $0.3387000 | $0.3232000 | $0.3444000 | $0.3154000 |
| 2025-06-18 | $0.3232000 | $0.3240000 | $0.3300000 | $0.3115000 |
| 2025-06-19 | $0.3240000 | $0.3215000 | $0.3286000 | $0.3165000 |
| 2025-06-20 | $0.3215000 | $0.2741000 | $0.3252000 | $0.2653000 |
| 2025-06-21 | $0.2741000 | $0.2622000 | $0.2831000 | $0.2509000 |
| 2025-06-22 | $0.2622000 | $0.2657000 | $0.2663000 | $0.2501000 |
| 2025-06-23 | $0.2657000 | $0.3190000 | $0.3243000 | $0.2648000 |
| 2025-06-24 | $0.3190000 | $0.3514000 | $0.3520000 | $0.3138000 |
| 2025-06-25 | $0.3514000 | $0.3120000 | $0.3552000 | $0.3090000 |
| 2025-06-26 | $0.3120000 | $0.3022000 | $0.3235000 | $0.2982000 |
| 2025-06-27 | $0.3022000 | $0.3062000 | $0.3153000 | $0.3003000 |
| 2025-06-28 | $0.3062000 | $0.3114000 | $0.3142000 | $0.3014000 |
| 2025-06-29 | $0.3114000 | $0.3273000 | $0.3363000 | $0.3083000 |
| 2025-06-30 | $0.3273000 | $0.3146000 | $0.3279000 | $0.3090000 |
| 2025-07-01 | $0.3146000 | $0.2999000 | $0.3168000 | $0.2969000 |
| 2025-07-02 | $0.2999000 | $0.3243000 | $0.3320000 | $0.2930000 |
| 2025-07-03 | $0.3243000 | $0.3331000 | $0.3338000 | $0.3216000 |
| Paar | Vahetus |
|---|---|
| S/USDT | ascendex |
| S/USDT | bigone |
| S/BNB | binance |
| S/BTC | binance |
| S/ETH | binance |
| S/EUR | binance |
| S/FDUSD | binance |
| S/TRY | binance |
| S/USDC | binance |
| S/USDT | binance |
| S/USD | binanceusa |
| S/USDT | binanceusa |
| S/USDT | bingx |
| S/USD | bitfinex |
| S/USDT | bitfinex |
| S/USDT | bitget |
| S/KRW | bithumb |
| S/THB | bitkub |
| S/USDT | bitmart |
| S/USDT | bitmex |
| S/USDC | bitrue |
| S/USDT | bitrue |
| S/USD | bitso |
| S/USDC | bitso |
| S/USDT | bitunix |
| S/EUR | bitvavo |
| S/USDC | bitvavo |
| S/TRY | btcturk |
| S/USDT | btcturk |
| S/ETH | btse |
| S/USD | btse |
| S/USDC | btse |
| S/USDT | btse |
| S/USDT | bybit |
| S/USDT | bydfi |
| S/USD | cexio |
| S/USDC | cexio |
| S/USDT | cexio |
| S/USD | coinbase |
| S/INR | coindcx |
| S/BTC | coinex |
| S/USDC | coinex |
| S/USDT | coinex |
| S/KRW | coinone |
| S/USDT | coinw |
| S/USD | cryptodotcom |
| S/USDC | fastex |
| S/USDT | fastex |
| S/BRL | foxbit |
| S/TRY | gateio |
| S/USDT | gateio |
| S/USDT | huobipro |
| S/KRW | korbit |
| S/EUR | kraken |
| S/USD | kraken |
| S/USDC | kraken |
| S/USDT | kraken |
| S/USDC | kucoin |
| S/USDT | kucoin |
| S/USDT | lbank |
| S/BRL | mercadobitcoin |
| S/USDC | mexc |
| S/USDT | mexc |
| S/CAD | ndax |
| S/USD | okex |
| S/USDT | okex |
| S/USDT | phemex |
| S/USDT | probit |
| S/USDT | valr |
| S/BTC | whitebit |
| S/EUR | whitebit |
| S/TRY | whitebit |
| S/USDC | whitebit |
| S/USDT | whitebit |
| S/USDT | xtpub |
| S/EUR | zonda |
| S/PLN | zonda |
| S/USDC | zonda |
