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 118,056,894 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.00039 -1.29% 0.02996 0.02973 0.0299
Open Price High Price Low Price Prev. Close 52 Week Range
0.03066 0.03066 0.02944 0.03035 0.02384 - 0.14597
Exchange Last Trade Size Trade Price Currency
GDAX 17:49:57 306.90 0.02996 USD
Price x Volume Volume Base Symbol Related Pairs
14,768.79 495,063.30 SNT SNTEUR SNTGBP SNTBTC

SNTUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.02970.039320.0262,586,050.940.000260.88%
1 Month0.040590.040860.023841,504,965.26-0.01063-26.19%
3 Months0.061880.07760.023842,830,038.87-0.03192-51.58%
6 Months0.0656650.124920.023849,388,902.22-0.035705-54.37%
1 Year0.0716390.145970.0238412,569,727.26-0.041679-58.18%
3 Years0.0263040.2828830.002335133,412,371.510.00365613.90%
5 Years0.0503781.540.002205148,729,352.10-0.020418-40.53%

SNTUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
06 Jul 2022 0.03035 -0.0014 -4.41% 0.03157 0.03453 0.02932 2,641,454.00
05 Jul 2022 0.03175 0.00172 5.73% 0.02988 0.03932 0.02919 9,935,542.00
04 Jul 2022 0.03003 0.00075 2.56% 0.02952 0.03017 0.02902 617,767.00
03 Jul 2022 0.02928 0.00018 0.62% 0.02951 0.03049 0.02798 1,597,649.00
02 Jul 2022 0.0291 0.00165 6.01% 0.02768 0.02954 0.02715 2,119,231.00
01 Jul 2022 0.02745 -0.00103 -3.62% 0.02848 0.02876 0.026 411,639.00
30 Jun 2022 0.02848 -0.00104 -3.52% 0.0297 0.02993 0.028 779,073.00
29 Jun 2022 0.02952 -0.00102 -3.34% 0.03033 0.03187 0.02952 1,779,208.00
28 Jun 2022 0.03054 0.00108 3.67% 0.02964 0.03134 0.02914 2,340,404.00
27 Jun 2022 0.02946 -0.00071 -2.35% 0.03024 0.03046 0.02936 856,604.00
26 Jun 2022 0.03017 -0.0002 -0.66% 0.03037 0.03045 0.029 724,607.00
25 Jun 2022 0.03037 0.00066 2.22% 0.02964 0.03059 0.02914 791,877.00
24 Jun 2022 0.02971 0.00167 5.96% 0.02799 0.02971 0.02799 817,804.00
23 Jun 2022 0.02804 -0.00008 -0.28% 0.02971 0.02978 0.02761 769,795.00
22 Jun 2022 0.02812 0.00024 0.86% 0.02812 0.02866 0.02764 77,195.00
21 Jun 2022 0.02788 0.00063 2.31% 0.02738 0.02807 0.02649 805,051.00
20 Jun 2022 0.02725 0.00045 1.68% 0.02605 0.02766 0.02498 1,244,483.00
19 Jun 2022 0.0268 -0.00044 -1.62% 0.02728 0.03027 0.02482 3,930,704.00
18 Jun 2022 0.02724 0.0016 6.24% 0.0258 0.02728 0.0258 447,406.00
17 Jun 2022 0.02564 -0.00318 -11.03% 0.02906 0.03073 0.02533 732,457.00
16 Jun 2022 0.02882 0.00149 5.45% 0.02735 0.02887 0.0239 705,412.00
15 Jun 2022 0.02733 0.00014 0.51% 0.02752 0.02799 0.02384 1,395,247.00
14 Jun 2022 0.02719 -0.00428 -13.60% 0.03117 0.03259 0.02683 1,670,027.00
13 Jun 2022 0.03147 -0.00278 -8.12% 0.03413 0.03616 0.03122 1,777,722.00
12 Jun 2022 0.03425 -0.00223 -6.11% 0.03648 0.03738 0.03332 857,942.00
11 Jun 2022 0.03648 -0.00264 -6.75% 0.03913 0.03913 0.03617 1,294,439.00
10 Jun 2022 0.03912 -0.00047 -1.19% 0.03954 0.03979 0.03893 396,895.00
09 Jun 2022 0.03959 -0.00116 -2.85% 0.04059 0.04086 0.03933 621,381.00
08 Jun 2022 0.04075 -0.0019 -4.45% 0.04244 0.04244 0.03901 1,214,783.00
07 Jun 2022 0.04265 -0.00215 -4.80% 0.04424 0.04443 0.0421 1,931,864.00
06 Jun 2022 0.0448 0.0028 6.67% 0.04173 0.04568 0.04039 1,676,162.00
05 Jun 2022 0.042 -0.00037 -0.87% 0.04297 0.04351 0.04117 1,781,942.00
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:20220706 08:02:42