Status (SNT) historical data and Live price

status

Status

SNT
$ 0.083185 -3.212 % 0.00000176 BTC
MARKET CAP
288.692 M
24H VOLUME
19.811 M
CIRC.SUPPLY
3.47 B
MAX SUPPLY
Rank121
1H 2.12 %
24H -3.21 %
7D 6.40 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/4/210.0860.0910.0830.08858,949,411.32304,190,854.13
3/3/210.0830.0870.0820.08646,653,166.02299,571,614.86
3/2/210.0840.0870.0780.08336,542,639.16289,300,443.03
3/1/210.080.0850.0790.08544,559,563.64294,330,163.87
2/28/210.0870.0870.0750.0858,293,578.23277,631,794.56
2/27/210.080.090.080.08745,191,937.1301,780,044.6
2/26/210.0810.0840.0750.0819,712,580.3277,658,467.75
2/25/210.0860.0890.080.08174,881,364.32280,006,573.63
2/24/210.0810.0940.0810.086167,089,635.79298,738,680.2
2/23/210.1030.1040.0720.08134,150,615.82278,751,763.71
2/22/210.110.1220.090.10376,928,456.88357,847,594.42
2/21/210.1110.1150.1080.1121,785,334.72380,321,448.81
2/20/210.1180.1240.1090.111139,654,531.3386,475,571.26
2/19/210.1070.1180.1010.11879,944,836.02409,604,944.07
2/18/210.0990.1080.0980.10749,734,766.42371,338,968.24
2/17/210.0970.1050.0920.09876,744,169.84341,320,874.56
2/16/210.0980.1040.0950.09859,040,954.03339,222,445.87
2/15/210.1030.1040.0860.09893,475,120.82338,478,663.52
2/14/210.1130.1140.0990.103101,881,382.05356,119,712.35
2/13/210.1110.1210.1030.113216,425,449.01392,383,321.89
2/12/210.1050.1130.1020.111140,585,997.16384,488,593.94
2/11/210.0860.1220.0860.105546,673,530.03362,818,169.02
2/10/210.0680.0880.0670.086158,223,772.41299,522,205.1
2/9/210.0650.0690.0640.06850,221,705.97235,723,115.25
2/8/210.0640.0660.0620.06548,832,394.22226,157,113.38
2/7/210.0620.0670.0590.06497,989,911.27223,257,419.5
2/6/210.0580.0690.0570.06271,089,665.25214,445,097.07
2/5/210.0520.0580.0520.05841,487,904.25202,732,380.17
2/4/210.0550.0550.050.05228,465,571.37181,150,500.78
2/3/210.0540.0570.0520.05532,333,494.22190,501,680.31
2/2/210.0520.0540.0490.05332,711,645.69185,544,384.32
2/1/210.0480.0530.0460.05239,734,626.6179,304,755.04
1/31/210.0510.0520.0470.04825,721,442.77168,230,220.08
1/30/210.0490.0550.0470.05150,474,725.49176,503,902.45
1/29/210.0490.0520.0470.04954,868,419.79170,933,158.21
1/28/210.0430.0450.0420.04420,968,229.422153,467,284.689
1/27/210.0470.0480.0420.04318,548,819.476150,841,882.151
1/26/210.0470.0480.0450.04718,900,733.014162,651,519.791
1/25/210.0490.050.0470.04714,399,276.936164,618,200.104
1/24/210.0480.050.0470.04927,053,721.244169,411,916.71
1/23/210.0480.050.0460.04842,269,912.092166,886,913.977
1/22/210.0470.0490.040.04838,425,691.597166,454,477.919
1/21/210.0570.0570.0470.04730,322,364.064162,813,567.762
1/20/210.0580.0580.0540.05750,637,683.359198,226,052.05
1/19/210.0570.0590.0560.05833,799,220.948201,813,084.159
1/18/210.0570.0590.0550.05738,630,429.741198,299,586.828
1/17/210.0550.0590.0520.05756,324,249.31197,342,798.493
1/16/210.0530.0580.0530.05544,095,083.989190,115,324.445
1/15/210.0550.0560.050.05332,246,815.185183,034,700.692
1/14/210.0560.0570.0520.05531,199,677.244190,752,558.438
1/13/210.0520.0560.0490.05636,388,776.892192,794,933.673
1/12/210.050.0560.0460.05242,161,760.134179,091,311.558
1/11/210.0590.0590.0440.04944,723,529.744170,822,794.658
1/10/210.0630.0650.0540.05963,461,416.62204,199,309.56
1/9/210.0640.0650.0590.06362,663,430.382219,192,103.82
1/8/210.0710.0710.0580.064180,176,692.45223,342,450.779
1/7/210.0580.0880.0580.071451,098,207.53245,008,193.232
1/6/210.0390.0630.0380.057225,332,082.564198,623,565.517
1/5/210.0370.040.0340.03929,706,206.999135,430,101.308
1/4/210.0350.040.0330.03741,582,678.144128,875,793.909
1/3/210.0310.0350.030.03519,569,361.642121,312,363.424
1/2/210.0310.0310.030.0319,014,108.757107,262,661.857
1/1/210.0310.0320.0310.03110,422,115.474108,608,369.333
12/31/200.0320.0320.030.0318,107,699.006107,328,088.644
12/30/200.0330.0340.0310.0327,976,891.816109,916,005.631
12/29/200.0320.0340.0310.03317,085,027.512115,877,667.108
12/28/200.0310.0320.0310.0329,960,164.474110,041,947.121
12/27/200.0310.0320.0290.03110,884,311.469106,588,441.855
12/26/200.0310.0330.030.0319,421,592.929107,019,287.878
12/25/200.0310.0330.030.03110,491,343.629106,659,939.465
12/24/200.0280.0320.0270.03113,160,990.903108,121,583.145
12/23/200.0340.0350.0270.02811,234,670.05696,744,933.533
12/22/200.0340.0340.0320.0347,313,714.448119,149,125.312
12/21/200.0360.0370.0330.0349,268,182.515118,970,955.59
12/20/200.0380.0380.0360.0367,703,539.248126,491,594.856
12/19/200.0380.0390.0370.0389,039,296.347132,325,442.198
12/18/200.0380.0380.0370.03811,979,140.379130,772,908.975
12/17/200.0370.0390.0360.03818,924,222.67131,324,449.712
12/16/200.0340.0370.0320.03711,231,581.349129,818,684.509
12/15/200.0340.0350.0330.0347,976,372.503119,272,451.074
12/14/200.0350.0350.0330.0345,228,853.92118,949,419.14
12/13/200.0340.0360.0330.0357,175,398.615120,815,355.153
12/12/200.0310.0340.0310.0347,056,558.699116,622,622.381
12/11/200.0330.0330.0310.0316,549,420.414109,099,105.739
12/10/200.0340.0340.0320.0336,863,952.043112,872,950.159
12/9/200.0330.0350.0290.03411,719,201.283117,127,536.645
12/8/200.0360.0370.0320.0338,237,166.562113,563,026.133
12/7/200.0370.0390.0360.0367,998,313.579126,449,787.856
12/6/200.0370.040.0360.03710,990,975.641129,826,888.703
12/5/200.0360.0370.0350.0377,569,922.807127,952,815.068