Identifier on Bithumb: SNT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-01-17 |
56.0388 KRW |
3,042,292.4131 SNT |
56.2500 KRW |
55.6800 KRW |
56.8000 KRW |
56.1300 KRW |
2024-01-16 |
56.0832 KRW |
1,820,673.0637 SNT |
56.2500 KRW |
55.7400 KRW |
56.8000 KRW |
56.1700 KRW |
2024-01-15 |
53.9568 KRW |
516,586.9186 SNT |
53.8300 KRW |
53.4700 KRW |
54.5200 KRW |
53.9900 KRW |
2024-01-14 |
54.4716 KRW |
2,165,791.9416 SNT |
55.2500 KRW |
53.3900 KRW |
55.4500 KRW |
53.3900 KRW |
2024-01-13 |
56.2327 KRW |
1,552,191.4638 SNT |
55.8500 KRW |
55.8500 KRW |
56.6400 KRW |
56.1900 KRW |
2024-01-12 |
54.8846 KRW |
4,748,670.6346 SNT |
57.1100 KRW |
52.9400 KRW |
57.1400 KRW |
55.1200 KRW |
2024-01-11 |
55.6670 KRW |
5,495,881.6740 SNT |
56.2200 KRW |
54.4300 KRW |
56.2400 KRW |
55.7200 KRW |
2024-01-10 |
52.8400 KRW |
7,143,980.4207 SNT |
49.3900 KRW |
49.3900 KRW |
55.3000 KRW |
54.0100 KRW |
2024-01-09 |
50.0707 KRW |
6,943,146.6750 SNT |
49.6800 KRW |
49.5000 KRW |
51.0400 KRW |
50.4800 KRW |
2024-01-08 |
51.4785 KRW |
3,256,303.8725 SNT |
50.5900 KRW |
50.4500 KRW |
53.4000 KRW |
53.4000 KRW |
2024-01-07 |
51.8161 KRW |
4,985,857.2137 SNT |
53.1500 KRW |
50.4700 KRW |
53.3300 KRW |
51.0900 KRW |
2024-01-06 |
54.4548 KRW |
3,025,100.5932 SNT |
53.8300 KRW |
53.8300 KRW |
54.9300 KRW |
54.2400 KRW |
2024-01-05 |
53.7892 KRW |
1,615,705.4762 SNT |
53.5700 KRW |
53.0700 KRW |
54.5200 KRW |
54.3800 KRW |
2024-01-04 |
57.1591 KRW |
1,304,615.5589 SNT |
56.9700 KRW |
56.3500 KRW |
57.8300 KRW |
57.2800 KRW |
2024-01-03 |
54.7228 KRW |
2,624,551.8773 SNT |
53.7000 KRW |
53.7000 KRW |
56.0000 KRW |
55.4000 KRW |
2024-01-02 |
60.4160 KRW |
2,160,634.2049 SNT |
60.4500 KRW |
60.0700 KRW |
60.7300 KRW |
60.7300 KRW |
2024-01-01 |
61.4248 KRW |
1,511,163.9587 SNT |
61.1400 KRW |
61.0200 KRW |
61.9400 KRW |
61.9400 KRW |
2023-12-31 |
61.1182 KRW |
1,811,307.7798 SNT |
61.2000 KRW |
60.0900 KRW |
61.7000 KRW |
60.4100 KRW |
2023-12-30 |
61.6642 KRW |
3,523,969.2800 SNT |
61.3500 KRW |
61.2300 KRW |
62.2500 KRW |
61.4200 KRW |
2023-12-29 |
58.7546 KRW |
4,126,456.2417 SNT |
59.8500 KRW |
58.0600 KRW |
59.9300 KRW |
58.8800 KRW |
2023-12-28 |
59.6704 KRW |
7,126,596.7382 SNT |
60.9600 KRW |
58.3700 KRW |
61.2900 KRW |
59.4600 KRW |
2023-12-27 |
59.0835 KRW |
1,462,976.0028 SNT |
59.1300 KRW |
58.6900 KRW |
59.5600 KRW |
59.0400 KRW |
2023-12-26 |
57.5623 KRW |
1,320,443.9899 SNT |
58.8300 KRW |
56.1300 KRW |
58.8300 KRW |
58.3700 KRW |
2023-12-25 |
58.8619 KRW |
1,205,909.6337 SNT |
59.0000 KRW |
58.3800 KRW |
59.2900 KRW |
58.8900 KRW |
2023-12-24 |
58.3541 KRW |
2,077,877.5831 SNT |
59.0000 KRW |
55.4000 KRW |
59.4000 KRW |
57.9200 KRW |
2023-12-23 |
59.7794 KRW |
1,881,783.5747 SNT |
59.5100 KRW |
59.1700 KRW |
60.0600 KRW |
60.0600 KRW |
2023-12-22 |
59.3029 KRW |
1,921,427.4859 SNT |
58.1200 KRW |
58.0300 KRW |
59.9700 KRW |
59.7400 KRW |
2023-12-21 |
57.1150 KRW |
754,706.9175 SNT |
56.7000 KRW |
56.6000 KRW |
57.6000 KRW |
57.5600 KRW |
2023-12-20 |
57.4887 KRW |
741,539.5229 SNT |
57.3800 KRW |
56.6500 KRW |
57.9900 KRW |
56.9500 KRW |
2023-12-19 |
55.0600 KRW |
1,404,150.6452 SNT |
55.3900 KRW |
54.5900 KRW |
55.9600 KRW |
55.0600 KRW |
2023-12-18 |
55.1924 KRW |
2,360,741.4174 SNT |
54.0900 KRW |
53.4600 KRW |
56.0400 KRW |
55.9900 KRW |
2023-12-17 |
57.7384 KRW |
2,479,397.8975 SNT |
57.2500 KRW |
57.0900 KRW |
58.2500 KRW |
57.0900 KRW |
2023-12-16 |
58.9988 KRW |
2,164,191.4752 SNT |
59.1100 KRW |
58.2900 KRW |
59.4000 KRW |
58.7700 KRW |
2023-12-15 |
59.5189 KRW |
1,080,902.6046 SNT |
59.5800 KRW |
59.1200 KRW |
60.1700 KRW |
59.5600 KRW |
2023-12-14 |
60.2914 KRW |
1,175,116.6190 SNT |
59.6700 KRW |
59.4100 KRW |
60.7100 KRW |
60.6900 KRW |
2023-12-13 |
59.5687 KRW |
2,246,310.6864 SNT |
57.7600 KRW |
57.7600 KRW |
60.2000 KRW |
60.0400 KRW |
2023-12-12 |
57.2022 KRW |
1,771,999.3922 SNT |
57.4200 KRW |
56.8500 KRW |
58.0800 KRW |
58.0700 KRW |
2023-12-11 |
57.2307 KRW |
5,717,726.1510 SNT |
57.8300 KRW |
56.1600 KRW |
58.1800 KRW |
57.8800 KRW |
2023-12-10 |
62.7935 KRW |
3,232,844.3918 SNT |
61.8300 KRW |
61.7700 KRW |
63.6800 KRW |
63.2700 KRW |
2023-12-09 |
63.7990 KRW |
4,045,388.0027 SNT |
64.2100 KRW |
63.1200 KRW |
64.5800 KRW |
63.2100 KRW |
2023-12-08 |
62.0082 KRW |
3,481,268.6807 SNT |
61.4700 KRW |
61.4500 KRW |
62.6300 KRW |
62.5200 KRW |
2023-12-07 |
60.4495 KRW |
3,031,175.9990 SNT |
59.9000 KRW |
59.8500 KRW |
61.0900 KRW |
60.8700 KRW |
2023-12-06 |
62.3699 KRW |
6,285,773.1337 SNT |
62.4300 KRW |
61.6700 KRW |
62.9100 KRW |
61.8700 KRW |
2023-12-05 |
62.4600 KRW |
6,897,390.7907 SNT |
60.6300 KRW |
60.2900 KRW |
65.2900 KRW |
64.3100 KRW |
2023-12-04 |
59.5847 KRW |
3,135,898.4605 SNT |
59.5200 KRW |
58.8500 KRW |
59.9500 KRW |
59.9500 KRW |
2023-12-03 |
57.7005 KRW |
780,805.5399 SNT |
57.1300 KRW |
56.9200 KRW |
58.1000 KRW |
57.9500 KRW |
2023-12-02 |
57.9098 KRW |
1,233,290.9594 SNT |
57.5500 KRW |
57.4500 KRW |
58.4500 KRW |
58.3700 KRW |
2023-12-01 |
57.1808 KRW |
1,260,855.7517 SNT |
56.3500 KRW |
56.1400 KRW |
57.6100 KRW |
57.2700 KRW |
2023-11-30 |
56.5082 KRW |
6,028,791.4244 SNT |
56.1400 KRW |
55.6000 KRW |
57.4700 KRW |
57.0300 KRW |
2023-11-29 |
54.5015 KRW |
847,269.7151 SNT |
54.6300 KRW |
54.1000 KRW |
54.9200 KRW |
54.6200 KRW |