Status (SNT) historical data and Live price

status

Status

SNT
$ 0.036032 -2.842 % 0.00000054 BTC
MARKET CAP
139.932 M
24H VOLUME
3.889 M
CIRC.SUPPLY
3.884 B
MAX SUPPLY
Rank384
1H -0.59 %
24H -2.84 %
7D -2.87 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/23/240.0380.0380.0360.0374,009,060.32142,152,265.81
5/22/240.0390.0390.0380.0382,971,267.77145,942,810.95
5/21/240.0390.0390.0380.0394,770,402.71149,688,080.14
5/20/240.0360.0390.0360.0393,613,124.6149,556,927.52
5/19/240.0370.0370.0360.0363,106,651.39140,466,289.74
5/18/240.0370.0380.0370.0371,789,586.31144,047,116.29
5/17/240.0360.0380.0360.0372,931,914.43145,313,512.64
5/16/240.0370.0370.0360.0362,873,178.2140,324,940.95
5/15/240.0350.0370.0350.0373,826,012.51144,382,937.45
5/14/240.0360.0370.0350.0354,661,995.05136,778,766.13
5/13/240.0370.0410.0360.03646,618,178.66141,564,354.53
5/12/240.0370.0380.0370.0373,111,634.51144,889,864.18
5/11/240.0370.0380.0370.0372,388,455.03144,512,219.18
5/10/240.0390.0390.0370.0373,516,766.27144,948,587.81
5/5/240.040.0420.0390.0413,621,921.85159,516,126.29
5/4/240.040.0410.040.043,990,958.7156,467,663.41
5/3/240.0380.040.0380.044,070,790.21154,837,510.31
5/2/240.0380.0390.0370.0383,380,956.48148,648,558.47
5/1/240.0380.0380.0350.0385,376,762.88148,071,915.72
4/30/240.0390.040.0370.0384,286,402.15146,793,982.81
4/29/240.040.0410.0380.0394,702,895.16152,745,835.22
4/28/240.0410.0420.040.043,696,298.94155,847,998.43
4/27/240.0410.0420.040.0413,945,679.99160,139,465.86
4/26/240.0410.0420.040.0414,403,079.46160,505,730.35
4/25/240.0410.0420.040.0416,439,805.59159,068,031.96
4/24/240.0430.0480.0410.04140,124,883.23160,607,060.82
4/23/240.0420.0430.0420.0437,163,154.59168,043,117.08
4/22/240.040.0430.040.0424,142,092.9163,625,315.69
4/21/240.0410.0410.040.043,945,268.49156,761,401.08
4/20/240.0380.0420.0380.0414,417,382.91159,619,372.17
4/19/240.0380.040.0350.0386,066,791.25147,916,590.95
4/18/240.0360.0380.0350.0384,098,647.68147,674,689.82
4/17/240.0370.0380.0350.0364,140,940.79140,916,109.79
4/16/240.0370.0380.0360.0374,704,727.48144,208,507.47
4/15/240.0390.0420.0350.0377,149,932.44143,130,689.39
4/14/240.0370.040.0350.0396,530,014.08151,836,402.75
4/13/240.0420.0430.0330.03712,838,387.13142,584,315.32
4/12/240.0490.050.040.04215,282,200.2162,284,486.12
4/11/240.0480.0490.0470.0496,030,340.95188,184,740.7
4/10/240.0480.0490.0450.04813,604,907.27184,179,252.33
4/9/240.0490.0490.0470.0486,753,521.18185,510,701.93
4/8/240.0470.050.0460.0497,155,380.17190,754,524.82
4/7/240.0450.0470.0450.0477,110,815.83182,823,208.92
4/6/240.0440.0450.0440.0453,255,891.53174,815,095.93
4/5/240.0450.0460.0430.0444,668,683.03172,051,874.68
4/4/240.0440.0470.0430.0455,417,514.69174,425,961.99
4/3/240.0440.0450.0420.0445,259,588.28168,864,515.24
4/2/240.0470.0470.0430.0447,791,650.47168,992,772.48
4/1/240.0510.0520.0460.0479,395,120183,920,117.25
3/31/240.050.0520.0490.0515,976,636.09197,770,187.5
3/30/240.0520.0520.050.055,831,239.29194,324,619.37
3/29/240.0520.0540.050.0529,677,168.19200,995,070.91
3/28/240.0490.0540.0480.05218,322,991.74202,446,152.24
3/27/240.0510.0530.0490.04913,539,311.37191,043,021.56
3/26/240.0480.0520.0480.05113,820,789.96198,376,527.83
3/25/240.0460.050.0460.0487,206,687.56186,489,131.63
3/24/240.0440.0480.0440.0468,142,233.38177,701,734.41
3/23/240.0430.0450.0430.0445,176,455.9170,879,574.4
3/22/240.0450.0480.0420.0438,253,396.39166,785,727.52
3/21/240.0440.0480.0440.0458,536,129.32173,276,577.94
3/20/240.040.0440.0380.04410,536,933.48170,508,379.78
3/19/240.0440.0460.0390.0415,415,678.02155,600,094.63
3/18/240.0460.0480.0430.0449,334,160.52172,075,304.12
3/17/240.0450.0490.0420.04613,605,116.13180,056,713.92
3/16/240.0490.0520.0440.04516,052,705.93173,675,432.01
3/15/240.0530.0540.0460.04920,218,372.64188,611,057.19
3/14/240.0560.0570.050.05320,086,690.82206,762,024.95
3/13/240.0550.0590.0540.05618,033,937.6216,606,652.97
3/12/240.0560.0580.0510.05520,301,187.05212,858,747.71
3/11/240.0540.0590.0490.05630,811,262.17217,583,377.6
3/10/240.0520.0550.050.05414,439,348.57208,926,098.83
3/9/240.0510.0540.050.05213,183,100.66203,225,073.79
3/8/240.0520.0530.0480.05113,964,653.25197,104,724.17
3/7/240.0480.0530.0480.05219,714,775.75199,717,207.6
3/6/240.0460.050.0450.04818,835,388.37186,807,629.01
3/5/240.0510.0530.040.04635,284,490.95177,824,955.68
3/4/240.0490.0520.0480.05130,098,213.13197,588,031.4
3/3/240.0510.0620.0470.049107,929,888.59191,004,145.79
3/2/240.0480.0520.0470.05124,595,141.95196,721,460.1
3/1/240.0450.0490.0450.04832,309,388.78184,274,778.19
2/29/240.0440.0470.0430.04518,881,174.37173,799,226.53
2/28/240.0440.0460.0410.04417,093,298.87169,437,738.84
2/27/240.0430.0440.0420.04412,227,265.27169,295,435.18
2/26/240.0430.0430.0410.04314,205,096.89167,247,937.82
2/25/240.0440.0440.0420.04318,228,362.97165,008,078.4
2/24/240.0420.050.0420.044137,498,014.67169,078,149.31
2/23/240.0410.0430.0410.04211,111,527.64164,027,490.92
2/22/240.0410.0420.040.0416,001,475.11159,381,638.42
2/21/240.0430.0430.040.0417,796,392.62159,559,419.09
2/20/240.0440.0440.0410.04316,674,050.65164,762,214.77