SNTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.036312 | -0.000423 | -1.15% | 0.036917 | 0.037006 | 0.035961 | 3,972,649.00 |
May 15 2024 | 0.036735 | 0.001413 | 4.00% | 0.035435 | 0.037096 | 0.034994 | 4,268,296.00 |
May 14 2024 | 0.035322 | -0.001413 | -3.85% | 0.036605 | 0.036984 | 0.035244 | 5,027,426.00 |
May 13 2024 | 0.036735 | -0.000715 | -1.91% | 0.039339 | 0.041079 | 0.035742 | 14,383,834.00 |
May 12 2024 | 0.03745 | -0.000049 | -0.13% | 0.037572 | 0.038285 | 0.037017 | 4,872,262.00 |
May 11 2024 | 0.037499 | -0.000188 | -0.50% | 0.037525 | 0.038157 | 0.036807 | 4,129,212.00 |
May 10 2024 | 0.037687 | -0.001178 | -3.03% | 0.039181 | 0.039541 | 0.037126 | 5,467,079.00 |
May 09 2024 | 0.038865 | 0.001094 | 2.90% | 0.038073 | 0.039494 | 0.037339 | 4,494,882.00 |
May 08 2024 | 0.037771 | -0.000122 | -0.32% | 0.038091 | 0.038873 | 0.03712 | 6,412,550.00 |
May 07 2024 | 0.037893 | -0.001272 | -3.25% | 0.039177 | 0.039693 | 0.03781 | 6,882,843.00 |
May 06 2024 | 0.039165 | -0.001772 | -4.33% | 0.040984 | 0.041817 | 0.038895 | 9,459,763.00 |
May 05 2024 | 0.040937 | 0.000607 | 1.51% | 0.040322 | 0.041927 | 0.039386 | 5,884,500.00 |
May 04 2024 | 0.04033 | 0.000479 | 1.20% | 0.039835 | 0.041159 | 0.039426 | 5,572,451.00 |
May 03 2024 | 0.039851 | 0.0012 | 3.10% | 0.038503 | 0.04037 | 0.037886 | 5,956,116.00 |
May 02 2024 | 0.038651 | 0.000425 | 1.11% | 0.038004 | 0.039016 | 0.036973 | 5,597,648.00 |
May 01 2024 | 0.038226 | 0.000341 | 0.90% | 0.038034 | 0.038355 | 0.035252 | 8,569,738.00 |
Apr 30 2024 | 0.037885 | -0.001802 | -4.54% | 0.03972 | 0.040017 | 0.03653 | 6,941,148.00 |
Apr 29 2024 | 0.039687 | -0.000624 | -1.55% | 0.040131 | 0.040724 | 0.038471 | 5,748,538.00 |
Apr 28 2024 | 0.040311 | -0.001378 | -3.31% | 0.041526 | 0.042035 | 0.040067 | 5,186,166.00 |
Apr 27 2024 | 0.041689 | -0.000061 | -0.15% | 0.041903 | 0.041978 | 0.039854 | 4,653,646.00 |
Apr 26 2024 | 0.04175 | 0.000571 | 1.39% | 0.041252 | 0.042048 | 0.040172 | 5,895,092.00 |
Apr 25 2024 | 0.041179 | -0.000106 | -0.26% | 0.041266 | 0.042113 | 0.039654 | 7,478,279.00 |
Apr 24 2024 | 0.041285 | -0.001756 | -4.08% | 0.043276 | 0.047126 | 0.041087 | 17,128,127.00 |
Apr 23 2024 | 0.043041 | 0.000526 | 1.24% | 0.042397 | 0.043218 | 0.041495 | 7,173,300.00 |
Apr 22 2024 | 0.042515 | 0.001916 | 4.72% | 0.040431 | 0.042791 | 0.040164 | 4,822,333.00 |
Apr 21 2024 | 0.040599 | -0.000756 | -1.83% | 0.041028 | 0.041712 | 0.039775 | 5,288,849.00 |
Apr 20 2024 | 0.041355 | 0.003232 | 8.48% | 0.037773 | 0.041831 | 0.037715 | 5,475,830.00 |
Apr 19 2024 | 0.038123 | -0.000227 | -0.59% | 0.038321 | 0.039774 | 0.035382 | 7,930,761.00 |
Apr 18 2024 | 0.03835 | 0.001803 | 4.93% | 0.036717 | 0.038637 | 0.035693 | 6,290,437.00 |
Apr 17 2024 | 0.036547 | -0.001025 | -2.73% | 0.037344 | 0.037874 | 0.035412 | 6,628,119.00 |
Apr 16 2024 | 0.037572 | 0.00058 | 1.57% | 0.03722 | 0.037988 | 0.035463 | 6,210,544.00 |
Apr 15 2024 | 0.036992 | -0.002538 | -6.42% | 0.039592 | 0.040838 | 0.035582 | 8,540,763.00 |
Apr 14 2024 | 0.03953 | 0.002713 | 7.37% | 0.036991 | 0.039773 | 0.035088 | 9,438,735.00 |
Apr 13 2024 | 0.036817 | -0.005253 | -12.49% | 0.041993 | 0.042548 | 0.033038 | 13,010,417.00 |
Apr 12 2024 | 0.04207 | -0.006842 | -13.99% | 0.048613 | 0.050178 | 0.03916 | 10,310,670.00 |
Apr 11 2024 | 0.048912 | 0.001298 | 2.73% | 0.047776 | 0.049058 | 0.046783 | 5,203,512.00 |
Apr 10 2024 | 0.047614 | -0.000333 | -0.69% | 0.049101 | 0.049112 | 0.045128 | 6,184,010.00 |
Apr 09 2024 | 0.047947 | -0.001593 | -3.22% | 0.049781 | 0.049842 | 0.046574 | 5,426,566.00 |
Apr 08 2024 | 0.04954 | 0.002389 | 5.07% | 0.047212 | 0.050122 | 0.046198 | 5,455,583.00 |
Apr 07 2024 | 0.047151 | 0.001736 | 3.82% | 0.045653 | 0.047771 | 0.044859 | 7,137,895.00 |
Apr 06 2024 | 0.045415 | 0.000723 | 1.62% | 0.044673 | 0.045808 | 0.044411 | 3,746,686.00 |
Apr 05 2024 | 0.044692 | -0.000315 | -0.70% | 0.044908 | 0.04559 | 0.042786 | 5,358,762.00 |
Apr 04 2024 | 0.045007 | 0.00093 | 2.11% | 0.043854 | 0.046068 | 0.042584 | 6,100,271.00 |
Apr 03 2024 | 0.044077 | 0.000167 | 0.38% | 0.04423 | 0.045658 | 0.042035 | 5,642,783.00 |
Apr 02 2024 | 0.04391 | -0.003979 | -8.31% | 0.047632 | 0.047949 | 0.043034 | 6,902,690.00 |
Apr 01 2024 | 0.047889 | -0.002935 | -5.77% | 0.050571 | 0.051247 | 0.045876 | 5,670,560.00 |
Mar 31 2024 | 0.050824 | 0.000506 | 1.01% | 0.050113 | 0.051075 | 0.049489 | 4,365,863.00 |
Mar 30 2024 | 0.050318 | -0.001706 | -3.28% | 0.051822 | 0.052448 | 0.049741 | 3,239,907.00 |
Mar 29 2024 | 0.052024 | -0.000779 | -1.48% | 0.052338 | 0.052908 | 0.050076 | 1,840,776.00 |
Mar 28 2024 | 0.052803 | 0.003572 | 7.26% | 0.050152 | 0.053039 | 0.048475 | 2,206,814.00 |
Mar 27 2024 | 0.049231 | -0.002302 | -4.47% | 0.050517 | 0.0521 | 0.048816 | 2,254,477.00 |
Mar 26 2024 | 0.051533 | 0.003332 | 6.91% | 0.048041 | 0.051533 | 0.048041 | 2,173,595.00 |
Mar 25 2024 | 0.048201 | 0.001875 | 4.05% | 0.045842 | 0.048942 | 0.045678 | 2,147,826.00 |
Mar 24 2024 | 0.046326 | 0.001708 | 3.83% | 0.044741 | 0.046423 | 0.044088 | 1,874,802.00 |
Mar 23 2024 | 0.044618 | 0.001727 | 4.03% | 0.042361 | 0.045109 | 0.042201 | 2,149,078.00 |
Mar 22 2024 | 0.042891 | -0.002229 | -4.94% | 0.045077 | 0.045695 | 0.041892 | 2,542,385.00 |
Mar 21 2024 | 0.04512 | 0.001242 | 2.83% | 0.044143 | 0.046101 | 0.043704 | 2,792,846.00 |
Mar 20 2024 | 0.043878 | 0.003586 | 8.90% | 0.040276 | 0.044536 | 0.038551 | 3,261,712.00 |
Mar 19 2024 | 0.040292 | -0.004643 | -10.33% | 0.044096 | 0.044939 | 0.039435 | 3,480,072.00 |
Mar 18 2024 | 0.044935 | -0.001381 | -2.98% | 0.046743 | 0.047159 | 0.042846 | 2,629,843.00 |
Mar 17 2024 | 0.046316 | 0.001606 | 3.59% | 0.044746 | 0.047066 | 0.042186 | 2,816,994.00 |
Mar 16 2024 | 0.04471 | -0.004091 | -8.38% | 0.048628 | 0.050535 | 0.044174 | 2,636,373.00 |
Mar 15 2024 | 0.048801 | -0.004614 | -8.64% | 0.053291 | 0.053718 | 0.04586 | 3,370,320.00 |
Mar 14 2024 | 0.053415 | -0.002265 | -4.07% | 0.056045 | 0.05621 | 0.050386 | 2,375,878.00 |
Mar 13 2024 | 0.05568 | 0.000933 | 1.70% | 0.054631 | 0.056965 | 0.053501 | 2,309,112.00 |
Mar 12 2024 | 0.054747 | -0.001479 | -2.63% | 0.056303 | 0.056347 | 0.051071 | 2,492,327.00 |
Mar 11 2024 | 0.056226 | 0.004775 | 9.28% | 0.050829 | 0.056825 | 0.049316 | 2,496,527.00 |
Mar 10 2024 | 0.051451 | -0.000722 | -1.38% | 0.051813 | 0.053287 | 0.050157 | 2,027,951.00 |
Mar 09 2024 | 0.052173 | 0.001191 | 2.34% | 0.051097 | 0.052717 | 0.049763 | 2,368,370.00 |
Mar 08 2024 | 0.050982 | -0.000384 | -0.75% | 0.051216 | 0.051766 | 0.048777 | 2,448,741.00 |
Mar 07 2024 | 0.051366 | 0.003434 | 7.16% | 0.048153 | 0.052038 | 0.047901 | 2,563,386.00 |
Mar 06 2024 | 0.047932 | 0.001943 | 4.22% | 0.045845 | 0.048898 | 0.0448 | 3,741,123.00 |
Mar 05 2024 | 0.045989 | -0.004886 | -9.60% | 0.050357 | 0.051891 | 0.041744 | 3,506,227.00 |
Mar 04 2024 | 0.050875 | 0.001305 | 2.63% | 0.049 | 0.051405 | 0.048127 | 2,780,286.00 |
Mar 03 2024 | 0.04957 | -0.001036 | -2.05% | 0.050135 | 0.059816 | 0.046612 | 2,520,205.00 |
Mar 02 2024 | 0.050606 | 0.003049 | 6.41% | 0.047153 | 0.051065 | 0.046834 | 2,523,878.00 |
Mar 01 2024 | 0.047557 | 0.002686 | 5.99% | 0.044282 | 0.047811 | 0.044282 | 2,725,606.00 |
Feb 29 2024 | 0.044871 | 0.001445 | 3.33% | 0.043463 | 0.046456 | 0.043096 | 3,493,983.00 |
Feb 28 2024 | 0.043426 | -0.00037 | -0.84% | 0.043855 | 0.045677 | 0.041176 | 2,839,041.00 |
Feb 27 2024 | 0.043796 | 0.000581 | 1.34% | 0.043266 | 0.044237 | 0.042469 | 2,671,946.00 |
Feb 26 2024 | 0.043215 | 0.000652 | 1.53% | 0.042649 | 0.043739 | 0.041312 | 1,818,467.00 |
Feb 25 2024 | 0.042563 | -0.001458 | -3.31% | 0.043605 | 0.044211 | 0.04219 | 1,513,122.00 |
Feb 24 2024 | 0.044021 | 0.00161 | 3.80% | 0.042294 | 0.047924 | 0.041953 | 2,005,183.00 |
Feb 23 2024 | 0.042411 | 0.001165 | 2.82% | 0.041652 | 0.043043 | 0.040835 | 1,894,619.00 |
Feb 22 2024 | 0.041246 | -0.000173 | -0.42% | 0.041094 | 0.042261 | 0.040211 | 2,106,079.00 |
Feb 21 2024 | 0.041419 | -0.001005 | -2.37% | 0.042837 | 0.043398 | 0.04028 | 2,210,708.00 |
Feb 20 2024 | 0.042424 | -0.001205 | -2.76% | 0.04386 | 0.044212 | 0.040905 | 2,190,154.00 |
Feb 19 2024 | 0.043629 | 0.002075 | 4.99% | 0.041773 | 0.046666 | 0.040874 | 1,959,567.00 |
Feb 18 2024 | 0.041554 | 0.000332 | 0.81% | 0.041165 | 0.042243 | 0.040336 | 1,577,285.00 |
Feb 17 2024 | 0.041222 | 0.000267 | 0.65% | 0.040824 | 0.041402 | 0.040066 | 1,763,746.00 |