1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. StatusNetwork (SNTUSD)
  6. Historical

SNTUSD

StatusNetwork Historical Data - SNTUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
StatusNetwork SNTUSD Crypto 169,432,205 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.006563 -13.03% 0.043806 0.04898 0.04967
Open Price High Price Low Price Prev. Close 52 Week Range
0.04991 0.053334 0.042154 0.050369 0.032611 - 0.282883
Exchange Last Trade Size Trade Price Currency
BINA 05:45:39 409.00 0.043806 USD
Price x Volume Volume Base Symbol Related Pairs
622,729.67 13,665,621.13 SNT SNTEUR SNTGBP SNTBTC

SNTUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0636840.0647980.0486177,875,944.07-0.019878-31.21%
1 Month0.0737290.0770130.0486179,390,320.41-0.029923-40.58%
3 Months0.0869870.1178250.04861715,507,929.57-0.043181-49.64%
6 Months0.0543810.145970.04861715,316,240.72-0.010575-19.45%
1 Year0.056850.2828830.03261126,001,489.61-0.013044-22.94%
3 Years0.0230191.540.002335140,589,609.580.02078890.31%
5 Years0.0617751.540.002205163,518,939.84-0.017969-29.09%

SNTUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
22 Jan 2022 0.050224 -0.006392 -11.29% 0.056529 0.057415 0.048617 10,204,008.00
21 Jan 2022 0.056615 -0.001787 -3.06% 0.058747 0.061291 0.056596 7,991,561.00
20 Jan 2022 0.058402 -0.001375 -2.30% 0.059659 0.060155 0.056845 5,032,181.00
19 Jan 2022 0.059777 -0.001917 -3.11% 0.063367 0.063475 0.058645 6,654,558.00
18 Jan 2022 0.061694 -0.000846 -1.35% 0.062634 0.064108 0.060362 11,349,863.00
17 Jan 2022 0.062539 -0.000962 -1.51% 0.063706 0.063819 0.061966 4,640,809.00
16 Jan 2022 0.063501 -0.000664 -1.03% 0.063684 0.064798 0.062639 9,258,625.00
15 Jan 2022 0.064165 0.002314 3.74% 0.065933 0.074602 0.062001 40,864,660.00
14 Jan 2022 0.06185 0.000309 0.50% 0.061594 0.064959 0.060329 6,958,962.00
13 Jan 2022 0.061541 0.002903 4.95% 0.058613 0.062067 0.057931 5,275,613.00
12 Jan 2022 0.058639 0.001388 2.42% 0.056826 0.059323 0.055827 7,546,820.00
11 Jan 2022 0.057251 -0.001822 -3.08% 0.072797 0.075502 0.055748 15,990,284.00
10 Jan 2022 0.059073 -0.00036 -0.61% 0.058569 0.060812 0.058124 4,120,595.00
09 Jan 2022 0.059433 -0.001071 -1.77% 0.061161 0.062869 0.057326 5,653,587.00
08 Jan 2022 0.060504 -0.004253 -6.57% 0.064159 0.064938 0.059565 10,759,969.00
07 Jan 2022 0.064757 -0.000737 -1.13% 0.065665 0.06865 0.061494 12,479,709.00
06 Jan 2022 0.065494 -0.006539 -9.08% 0.071868 0.073831 0.063454 11,334,296.00
05 Jan 2022 0.072033 0.000453 0.63% 0.07152 0.074402 0.07083 8,870,778.00
04 Jan 2022 0.07158 -0.001836 -2.50% 0.072797 0.075502 0.069532 8,250,985.00
03 Jan 2022 0.073416 0.003096 4.40% 0.06907 0.074929 0.068761 14,575,326.00
02 Jan 2022 0.07032 0.001684 2.45% 0.068299 0.070366 0.067836 2,722,266.00
01 Jan 2022 0.068636 -0.000106 -0.15% 0.069379 0.070918 0.066856 4,692,793.00
31 Dec 2021 0.068742 -0.000248 -0.36% 0.068712 0.071094 0.067184 7,943,548.00
30 Dec 2021 0.068989 -0.000651 -0.93% 0.069907 0.071447 0.067901 5,148,484.00
29 Dec 2021 0.069641 -0.005633 -7.48% 0.074633 0.074746 0.069431 18,205,643.00
28 Dec 2021 0.075274 0.000606 0.81% 0.074192 0.077013 0.073535 9,596,388.00
27 Dec 2021 0.074668 0.000166 0.22% 0.074633 0.074809 0.072251 3,405,859.00
26 Dec 2021 0.074502 -0.000017 -0.02% 0.073729 0.075061 0.07306 3,400,788.00
25 Dec 2021 0.074519 -0.00049 -0.65% 0.074685 0.076199 0.073583 5,510,451.00
24 Dec 2021 0.075009 0.003489 4.88% 0.070988 0.098053 0.0708 3,815,861.00
23 Dec 2021 0.07152 0.000387 0.54% 0.070972 0.072841 0.07027 6,056,589.00
Your Recent History
COIN
SNTUSD
StatusNetw..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 18:48:00