Status (SNT) historical data and Live price

status

Status

SNT
$ 0.035268 -26.1 % 0.00000211 BTC
MARKET CAP
122.397 M
24H VOLUME
28.962 M
CIRC.SUPPLY
3.47 B
MAX SUPPLY
Rank85
1H -2.48 %
24H -26.10 %
7D 32.96 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/25/200.0470.0520.0430.04538,062,648.963156,040,575.618
11/24/200.0370.0480.0370.04769,992,901.171161,407,086.988
11/23/200.0340.0380.0320.03723,037,338.751129,063,156.775
11/22/200.0310.040.0310.03468,902,876.971118,116,640.779
11/21/200.0270.0320.0270.03117,990,821.156107,649,605.094
11/20/200.0260.0270.0260.0276,589,680.26394,378,158.328
11/19/200.0280.0280.0250.0267,543,602.1491,679,964.258
11/18/200.0260.030.0260.02821,397,239.58597,398,048.765
11/17/200.0250.0260.0250.0267,409,170.84891,679,234.774
11/16/200.0250.0260.0250.0265,522,828.22488,532,839.425
11/15/200.0260.0260.0250.0254,730,689.97388,139,667.952
11/14/200.0260.0270.0250.0267,881,275.99189,669,415.896
11/13/200.0250.0260.0250.0265,715,372.36989,333,653.212
11/12/200.0260.0260.0250.0255,546,377.97186,578,152.194
11/11/200.0270.0280.0250.0267,572,494.65490,308,950.323
11/10/200.0250.0290.0240.02714,199,132.51494,203,663.759
11/9/200.0230.0250.0220.0258,447,090.27785,706,987.006
11/8/200.0220.0230.0220.0234,393,926.67779,105,995.717
11/7/200.0240.0240.0210.0225,494,745.76576,148,805.174
11/6/200.0210.0240.0210.0248,722,110.31781,926,261.29
11/5/200.020.0220.020.0215,626,788.65574,430,360.645
11/4/200.0190.020.0190.025,063,690.90668,968,553.631
11/3/200.020.020.0190.0195,144,335.60666,972,853.987
11/1/200.0210.0210.0210.0214,365,343.42273,535,956.9
10/27/200.0230.0240.0230.0234,964,197.92781,479,221.42
10/26/200.0240.0240.0230.0234,113,660.10981,116,247.125
10/25/200.0240.0240.0240.0243,628,949.12182,359,246.058
10/24/200.0240.0240.0240.0243,947,974.61983,638,407.658
10/23/200.0240.0240.0240.0244,604,967.56683,467,162.494
10/22/200.0240.0250.0240.0245,210,838.10684,677,894.364
10/21/200.0230.0240.0230.0245,499,192.61682,116,842.5
10/20/200.0240.0240.0230.0234,851,527.26679,291,500.472
10/19/200.0240.0240.0230.0245,055,479.15281,942,279.336
10/18/200.0230.0240.0230.0245,000,469.48181,881,140.587
10/17/200.0230.0240.0230.0234,165,868.40381,543,349.954
10/16/200.0240.0240.0230.0235,229,408.92480,752,598.894
10/15/200.0250.0250.0240.0245,102,915.41784,454,282.515
10/14/200.0250.0250.0250.0257,565,378.84186,026,049.884
10/13/200.0250.0260.0250.02514,542,842.25187,496,690.207
10/12/200.0250.0260.0250.0258,247,202.95288,114,665.429
10/11/200.0250.0270.0250.02510,995,514.89887,879,421.245
10/10/200.0250.0280.0250.02514,132,854.07888,106,233.049
10/9/200.0240.0250.0240.0257,873,998.4487,682,457.093
10/8/200.0240.0250.0230.0249,147,277.8484,770,290.772
10/7/200.0230.0250.0220.02413,253,474.49883,440,108.073
10/6/200.0240.0240.0230.0237,001,922.49579,401,829.502
10/5/200.0230.0240.0230.0249,345,093.17382,682,804.563
10/4/200.0230.0230.0230.0235,632,712.63980,860,922.327
10/3/200.0230.0230.0230.0236,364,839.21479,567,285.037
10/2/200.0240.0240.0220.0238,200,056.8579,556,031.845
10/1/200.0250.0250.0240.0245,469,953.81382,620,610.033
9/29/200.0240.0250.0240.0247,503,204.16984,498,025.775
9/28/200.0240.0250.0240.0245,640,581.98983,954,727.289
9/27/200.0240.0250.0230.0244,777,368.57583,172,072.689
9/26/200.0240.0250.0240.0245,575,774.23784,146,312.51
9/25/200.0240.0250.0230.0246,484,425.82984,282,348.579
9/24/200.0220.0240.0210.0247,281,618.40983,184,581.151
9/23/200.0230.0240.0220.0224,650,427.58975,150,046.866
9/22/200.0230.0240.0220.0234,282,466.1580,349,593.048
9/21/200.0250.0270.0220.0237,711,767.85580,840,596.096
9/20/200.0260.0270.0250.0254,848,602.02688,294,337.901
9/19/200.0260.0270.0260.0264,170,514.49591,330,461.031
9/18/200.0270.0270.0260.0265,118,852.42891,117,815.26
9/17/200.0270.0280.0270.0274,175,026.1493,124,223.949
9/16/200.0280.0280.0260.0276,696,481.70393,889,979.085
9/15/200.0290.0290.0270.0289,046,589.94195,812,202.877
9/14/200.0290.0290.0280.0297,786,781.85100,257,233.53
9/13/200.0310.0310.0280.02910,135,884.72699,162,494.632
9/12/200.0310.0320.030.03111,897,127.638108,377,552.797
9/11/200.030.0310.0290.03110,336,623.019106,498,084.862
9/10/200.0290.0310.0290.0310,156,887.942104,054,139.849
9/9/200.0280.0290.0270.02910,486,572.026100,316,871.748
9/8/200.0290.030.0270.02812,693,035.17598,312,237.05
9/7/200.0290.030.0260.02913,306,693.46999,961,376.059
9/6/200.0290.030.0260.02916,096,299.193102,139,466.651
9/5/200.0330.0330.0280.02916,560,591.25199,306,426.273
9/4/200.0320.0330.030.03323,730,934.416113,305,256.386
9/3/200.0380.0390.0320.03225,503,848.463110,037,436.638
9/2/200.0410.0420.0360.03841,325,033.581131,333,252.219
9/1/200.0410.0430.040.04195,118,373.558143,345,987.556
8/31/200.040.0420.0380.04175,146,348.497141,653,815.169
8/30/200.0390.0440.0390.0491,853,013.546138,236,054.442
8/29/200.0370.040.0360.03954,074,895.04134,509,876.834
8/28/200.0360.0380.0350.03647,977,612.581125,881,808.109
8/27/200.0390.0390.0350.03677,096,623.38124,486,483.016
8/26/200.0380.0410.0360.03998,794,331.345134,834,182.613
8/25/200.0390.0430.0360.03875,175,142.802130,803,878.331
8/24/200.0370.040.0370.03917,242,971.343135,504,749.569
8/23/200.0390.040.0360.03717,089,483.932129,928,546.827
8/22/200.0380.040.0350.03928,012,269.567136,865,850.871