Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SNTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.030327 | 0.000824 | 2.79% | 0.029937 | 0.030743 | 0.028884 | 886,240.00 |
| May 07 2024 | 0.029503 | -0.001681 | -5.39% | 0.030719 | 0.031798 | 0.02941 | 799,316.00 |
| May 06 2024 | 0.031184 | -0.000991 | -3.08% | 0.029882 | 0.069158 | 0.028346 | 2,390,615.00 |
| May 05 2024 | 0.032175 | 0.000115 | 0.36% | 0.032136 | 0.033548 | 0.031133 | 760,342.00 |
| May 04 2024 | 0.03206 | -0.000075 | -0.23% | 0.031581 | 0.032753 | 0.031107 | 694,720.00 |
| May 03 2024 | 0.032135 | 0.001468 | 4.79% | 0.030178 | 0.032619 | 0.029573 | 839,689.00 |
| May 02 2024 | 0.030667 | -0.000094 | -0.31% | 0.03028 | 0.031285 | 0.029222 | 602,486.00 |
| May 01 2024 | 0.030761 | 0.00019 | 0.62% | 0.030098 | 0.030771 | 0.027645 | 901,512.00 |
| Apr 30 2024 | 0.030571 | -0.000939 | -2.98% | 0.031519 | 0.031942 | 0.028624 | 802,954.00 |
| Apr 29 2024 | 0.03151 | -0.000712 | -2.21% | 0.029882 | 0.069158 | 0.028346 | 2,716,681.00 |
| Apr 28 2024 | 0.032222 | -0.000532 | -1.62% | 0.032694 | 0.033413 | 0.031814 | 848,749.00 |
| Apr 27 2024 | 0.032754 | 0.000081 | 0.25% | 0.032671 | 0.033573 | 0.03169 | 501,842.00 |
| Apr 26 2024 | 0.032673 | 0.0002 | 0.61% | 0.03248 | 0.033709 | 0.031606 | 891,149.00 |
| Apr 25 2024 | 0.032473 | -0.000539 | -1.63% | 0.033029 | 0.033723 | 0.031436 | 1,032,561.00 |
| Apr 24 2024 | 0.033013 | -0.001647 | -4.75% | 0.034237 | 0.037524 | 0.032864 | 6,145,999.00 |
| Apr 23 2024 | 0.03466 | -0.00001 | -0.03% | 0.034074 | 0.035197 | 0.033156 | 976,410.00 |
| Apr 22 2024 | 0.03467 | 0.002113 | 6.49% | 0.029882 | 0.069675 | 0.028346 | 2,573,293.00 |
| Apr 21 2024 | 0.032557 | -0.001057 | -3.14% | 0.03309 | 0.033845 | 0.031754 | 617,940.00 |
| Apr 20 2024 | 0.033614 | 0.002529 | 8.13% | 0.030489 | 0.034114 | 0.0302 | 970,975.00 |
| Apr 19 2024 | 0.031085 | 0.000431 | 1.41% | 0.030567 | 0.032088 | 0.028125 | 1,185,903.00 |
| Apr 18 2024 | 0.030654 | 0.001087 | 3.68% | 0.02912 | 0.031275 | 0.028291 | 1,708,731.00 |
| Apr 17 2024 | 0.029568 | -0.000684 | -2.26% | 0.029747 | 0.030602 | 0.027901 | 1,653,273.00 |
| Apr 16 2024 | 0.030252 | 0.000192 | 0.64% | 0.030051 | 0.030766 | 0.028351 | 1,402,029.00 |
| Apr 15 2024 | 0.030059 | -0.001153 | -3.69% | 0.029882 | 0.033141 | 0.028346 | 3,000,655.00 |
| Apr 14 2024 | 0.031212 | 0.001151 | 3.83% | 0.029882 | 0.032281 | 0.028346 | 1,505,037.00 |
| Apr 13 2024 | 0.030061 | -0.003533 | -10.52% | 0.035219 | 0.035219 | 0.026868 | 4,260,301.00 |
| Apr 12 2024 | 0.033594 | -0.004919 | -12.77% | 0.038591 | 0.039744 | 0.031354 | 6,656,146.00 |
| Apr 11 2024 | 0.038513 | 0.000279 | 0.73% | 0.037647 | 0.038743 | 0.036848 | 947,655.00 |
| Apr 10 2024 | 0.038234 | 0.000599 | 1.59% | 0.037637 | 0.038445 | 0.035757 | 1,543,425.00 |
| Apr 09 2024 | 0.037635 | -0.00078 | -2.03% | 0.038377 | 0.038968 | 0.036466 | 1,521,830.00 |
| Apr 08 2024 | 0.038416 | 0.000667 | 1.77% | 0.034375 | 0.039192 | 0.034375 | 2,815,842.00 |
| Apr 07 2024 | 0.037748 | 0.002447 | 6.93% | 0.03526 | 0.037789 | 0.034948 | 973,276.00 |
| Apr 06 2024 | 0.035302 | -0.000085 | -0.24% | 0.034752 | 0.036093 | 0.034688 | 801,709.00 |
| Apr 05 2024 | 0.035387 | -0.000329 | -0.92% | 0.035177 | 0.035944 | 0.033617 | 1,145,200.00 |
| Apr 04 2024 | 0.035716 | 0.001212 | 3.51% | 0.033949 | 0.036469 | 0.033459 | 808,183.00 |
| Apr 03 2024 | 0.034504 | 0.000125 | 0.36% | 0.034375 | 0.036496 | 0.032929 | 978,336.00 |
| Apr 02 2024 | 0.034379 | -0.00344 | -9.10% | 0.037727 | 0.037733 | 0.033872 | 1,301,637.00 |
| Apr 01 2024 | 0.037819 | -0.0025 | -6.20% | 0.03734 | 0.070096 | 0.036513 | 2,749,415.00 |
| Mar 31 2024 | 0.040319 | 0.000694 | 1.75% | 0.03911 | 0.040327 | 0.038727 | 1,068,540.00 |
| Mar 30 2024 | 0.039625 | -0.001318 | -3.22% | 0.040383 | 0.041148 | 0.03907 | 691,203.00 |
| Mar 29 2024 | 0.040943 | 0.00000800 | 0.02% | 0.040323 | 0.041592 | 0.039492 | 959,463.00 |
| Mar 28 2024 | 0.040935 | 0.001998 | 5.13% | 0.039103 | 0.04211 | 0.038244 | 2,139,898.00 |
| Mar 27 2024 | 0.038938 | -0.001294 | -3.22% | 0.0396 | 0.04097 | 0.038247 | 2,385,039.00 |
| Mar 26 2024 | 0.040232 | 0.002343 | 6.18% | 0.03734 | 0.040238 | 0.037323 | 2,735,399.00 |
| Mar 25 2024 | 0.037889 | 0.001581 | 4.35% | 0.034536 | 0.038596 | 0.030754 | 2,324,924.00 |
| Mar 24 2024 | 0.036308 | 0.001067 | 3.03% | 0.033691 | 0.036688 | 0.033691 | 2,880,455.00 |
| Mar 23 2024 | 0.035241 | 0.001458 | 4.31% | 0.033894 | 0.035798 | 0.033244 | 1,244,974.00 |
| Mar 22 2024 | 0.033784 | -0.001348 | -3.84% | 0.035197 | 0.036152 | 0.032705 | 1,559,682.00 |
| Mar 21 2024 | 0.035132 | 0.000633 | 1.83% | 0.033936 | 0.03643 | 0.033805 | 1,507,965.00 |
| Mar 20 2024 | 0.034499 | 0.003334 | 10.70% | 0.031238 | 0.034766 | 0.030155 | 2,410,435.00 |
| Mar 19 2024 | 0.031165 | -0.003915 | -11.16% | 0.034536 | 0.035233 | 0.030754 | 5,218,912.00 |
| Mar 18 2024 | 0.03508 | -0.000756 | -2.11% | 0.029841 | 0.071332 | 0.029597 | 2,769,473.00 |
| Mar 17 2024 | 0.035836 | 0.001011 | 2.90% | 0.03516 | 0.036686 | 0.032717 | 7,344,322.00 |
| Mar 16 2024 | 0.034825 | -0.003475 | -9.07% | 0.038142 | 0.039738 | 0.034145 | 4,877,965.00 |
| Mar 15 2024 | 0.0383 | -0.003286 | -7.90% | 0.029841 | 0.040603 | 0.029597 | 3,451,399.00 |
| Mar 14 2024 | 0.041586 | -0.001705 | -3.94% | 0.043304 | 0.043407 | 0.03911 | 2,717,757.00 |
| Mar 13 2024 | 0.043291 | 0.001061 | 2.51% | 0.042785 | 0.044353 | 0.041584 | 1,876,417.00 |
| Mar 12 2024 | 0.04223 | -0.000545 | -1.27% | 0.042895 | 0.043191 | 0.039476 | 2,978,954.00 |
| Mar 11 2024 | 0.042775 | 0.002811 | 7.03% | 0.029841 | 0.044058 | 0.029597 | 4,868,374.00 |
| Mar 10 2024 | 0.039964 | -0.000494 | -1.22% | 0.039925 | 0.041538 | 0.038594 | 3,781,602.00 |
| Mar 09 2024 | 0.040458 | 0.000602 | 1.51% | 0.039272 | 0.041005 | 0.038679 | 2,871,972.00 |
| Mar 08 2024 | 0.039856 | 0.000088 | 0.22% | 0.040238 | 0.04042 | 0.037191 | 2,387,902.00 |
| Mar 07 2024 | 0.039768 | 0.001945 | 5.14% | 0.037395 | 0.04077 | 0.037136 | 2,425,182.00 |
| Mar 06 2024 | 0.037823 | 0.001345 | 3.69% | 0.036115 | 0.038715 | 0.03466 | 1,932,036.00 |
| Mar 05 2024 | 0.036478 | -0.003019 | -7.64% | 0.039832 | 0.040607 | 0.030379 | 5,155,922.00 |
| Mar 04 2024 | 0.039497 | 0.000717 | 1.85% | 0.029841 | 0.040603 | 0.029597 | 6,378,048.00 |
| Mar 03 2024 | 0.03878 | -0.000899 | -2.27% | 0.046465 | 0.046465 | 0.036989 | 17,371,459.00 |
| Mar 02 2024 | 0.039679 | 0.00216 | 5.76% | 0.036986 | 0.040203 | 0.036651 | 4,513,644.00 |
| Mar 01 2024 | 0.037519 | 0.002001 | 5.63% | 0.035851 | 0.038096 | 0.035415 | 2,773,190.00 |
| Feb 29 2024 | 0.035518 | 0.00164 | 4.84% | 0.033728 | 0.036814 | 0.033221 | 2,982,635.00 |
| Feb 28 2024 | 0.033878 | -0.000584 | -1.69% | 0.034073 | 0.035936 | 0.032496 | 2,749,811.00 |
| Feb 27 2024 | 0.034462 | 0.000676 | 2.00% | 0.033426 | 0.034525 | 0.032014 | 3,258,909.00 |
| Feb 26 2024 | 0.033786 | -0.000115 | -0.34% | 0.029841 | 0.051337 | 0.029597 | 9,697,245.00 |
| Feb 25 2024 | 0.033901 | -0.00074 | -2.14% | 0.034204 | 0.03475 | 0.032964 | 4,491,091.00 |
| Feb 24 2024 | 0.034641 | 0.000921 | 2.73% | 0.035618 | 0.037859 | 0.033801 | 17,761,125.00 |
| Feb 23 2024 | 0.033721 | 0.001318 | 4.07% | 0.032893 | 0.033829 | 0.031837 | 2,189,661.00 |
| Feb 22 2024 | 0.032402 | -0.00045 | -1.37% | 0.032387 | 0.033589 | 0.031662 | 1,597,466.00 |
| Feb 21 2024 | 0.032852 | -0.000647 | -1.93% | 0.033977 | 0.034253 | 0.031463 | 1,438,597.00 |
| Feb 20 2024 | 0.033499 | -0.001042 | -3.02% | 0.034151 | 0.035137 | 0.032314 | 2,592,168.00 |
| Feb 19 2024 | 0.034541 | 0.001889 | 5.78% | 0.029841 | 0.036955 | 0.029597 | 5,637,530.00 |
| Feb 18 2024 | 0.032652 | -0.000212 | -0.65% | 0.032402 | 0.033444 | 0.031836 | 1,367,711.00 |
| Feb 17 2024 | 0.032863 | 0.000218 | 0.67% | 0.032201 | 0.032868 | 0.031366 | 1,641,295.00 |
| Feb 16 2024 | 0.032645 | -0.000212 | -0.65% | 0.034188 | 0.034188 | 0.031198 | 2,850,767.00 |
| Feb 15 2024 | 0.032858 | 0.000824 | 2.57% | 0.031638 | 0.033343 | 0.031202 | 2,274,761.00 |
| Feb 14 2024 | 0.032034 | 0.000881 | 2.83% | 0.031147 | 0.03228 | 0.030577 | 1,533,736.00 |
| Feb 13 2024 | 0.031153 | -0.000367 | -1.16% | 0.031133 | 0.031472 | 0.030388 | 4,462,703.00 |
| Feb 12 2024 | 0.03152 | 0.000532 | 1.72% | 0.029841 | 0.03176 | 0.029597 | 1,756,984.00 |
| Feb 11 2024 | 0.030988 | 0.000248 | 0.81% | 0.030392 | 0.031101 | 0.029948 | 1,613,019.00 |
| Feb 10 2024 | 0.030741 | 0.000222 | 0.73% | 0.030216 | 0.031073 | 0.030013 | 1,830,041.00 |
| Feb 09 2024 | 0.030519 | 0.00000200 | 0.01% | 0.030541 | 0.032139 | 0.030174 | 4,330,516.00 |
