Status (SNT) historical data and Live price

status

Status

SNT
$ 0.162655 -0.766 % 0.0000036 BTC
MARKET CAP
564.491 M
24H VOLUME
30.17 M
CIRC.SUPPLY
3.47 B
MAX SUPPLY
Rank123
1H 0.47 %
24H -0.77 %
7D -11.89 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/7/210.2190.2440.1980.20794,715,066.99716,726,662.29
5/7/210.2190.2440.1980.20794,715,066.99716,726,662.29
5/7/210.2190.2440.1980.20794,715,066.99716,726,662.29
5/7/210.2190.2440.1980.20794,715,066.99716,726,662.29
4/26/210.1340.1580.1320.15861,986,046.71547,719,234.93
4/25/210.1330.1450.1260.13451,173,893.25466,552,038.9
4/24/210.1410.1430.1290.13357,847,013.38462,686,990.95
4/23/210.1510.1540.1140.14180,194,792.23489,575,148.24
4/22/210.1880.1910.1480.15279,836,406.88525,811,646.79
4/21/210.1950.2010.1860.18852,193,540.1651,075,022.77
4/20/210.2010.2030.1730.19576,435,948.38677,470,420.33
4/19/210.2260.2310.1990.20162,057,965.13696,239,768.21
4/18/210.2520.2590.1970.22675,694,725.41785,053,572.75
4/17/210.2540.2630.2460.25256,260,469.81875,629,569.49
4/16/210.2780.2780.240.25591,721,087.79883,580,418.07
4/15/210.2740.2970.2440.278149,872,530.89963,358,071.42
4/14/210.1950.2750.1910.274145,883,757.89951,244,345.82
4/13/210.190.2030.1850.19546,679,614.7676,978,986.87
4/12/210.1950.1960.180.1943,885,161.11658,487,676.46
4/11/210.2070.2140.1920.19578,532,706.78675,758,669.1
4/10/210.1710.2070.170.20773,857,338.09719,128,943.83
4/9/210.1640.1720.1610.17151,353,962.12593,998,191.45
4/8/210.1440.1640.1420.16457,310,538.11567,703,004.24
4/7/210.2120.2160.140.144110,440,483.11500,832,871.38
4/6/210.2250.2380.1910.212288,105,781.69736,183,614.91
4/5/210.1810.2220.1720.22277,298,456.32764,066,410.18
4/4/210.1630.1830.1590.181135,159,839.19629,674,253.88
4/3/210.1570.2030.1550.163346,418,621.75564,549,810.63
4/2/210.1470.1620.1440.157117,578,223.83544,658,487.38
4/1/210.1450.1550.140.147117,757,141.44509,360,913.1
3/31/210.1410.1430.1290.14394,131,099.44497,543,515.09
3/30/210.1310.1430.130.14191,649,052.95488,915,196.78
3/29/210.1250.1310.1240.13191,418,198.71453,556,847.19
3/28/210.1210.130.120.12580,627,850.63435,222,205.61
3/27/210.1190.1250.1180.12172,352,916.57420,796,503.86
3/26/210.1120.120.110.11986,622,879.09413,246,617.25
3/25/210.1160.120.1050.111107,573,439.77385,586,038.77
3/24/210.140.1440.1150.116120,387,860.03403,017,185.95
3/23/210.1130.1440.1130.141307,858,137.69489,004,710.49
3/22/210.110.1340.1090.113141,035,500.1393,098,530.21
3/21/210.1070.1120.1030.1161,245,301.88381,020,144.86
3/20/210.1050.1190.1040.107108,566,283.85369,712,590.05
3/19/210.1030.1080.1010.10564,549,562.92364,303,670.68
3/18/210.1040.1070.0930.10369,834,793.67358,485,263.06
3/17/210.0970.1060.0960.10593,586,988.75363,058,935.91
3/16/210.0940.10.0910.09739,293,598.96336,270,726.32
3/15/210.1010.1050.0930.09426,429,980.21325,379,117.32
3/14/210.110.1110.10.10189,046,244.33351,321,106.86
3/13/210.0920.1150.0880.111159,980,142.82384,045,647.5
3/12/210.0940.0940.0890.09229,874,573.74317,653,331.56
3/11/210.0940.0960.0910.09331,943,449.83323,894,860.12
3/10/210.0980.1010.0920.09551,499,413.35329,577,885.69
3/9/210.090.10.0880.09860,446,010.08341,363,925.2
3/8/210.0890.090.0850.0942,089,176.18312,846,364.5
3/7/210.0870.090.0860.08915,529,200.95309,079,225.76
3/6/210.0880.090.0830.08715,005,685.42300,986,960.25
3/5/210.0870.0880.0810.08844,777,127.28305,837,900.31
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