Identifier on Bithumb: SNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
44.6189 KRW |
604,091.8725 SNT |
44.7300 KRW |
43.8400 KRW |
45.1600 KRW |
44.5700 KRW |
| 2022-05-26 |
47.2298 KRW |
961,069.1108 SNT |
46.3800 KRW |
46.1900 KRW |
48.0200 KRW |
47.2900 KRW |
| 2022-05-25 |
50.4751 KRW |
18,038,818.7482 SNT |
45.4400 KRW |
45.4400 KRW |
55.8100 KRW |
50.8200 KRW |
| 2022-05-24 |
43.8885 KRW |
602,925.2649 SNT |
42.9300 KRW |
42.4300 KRW |
45.3300 KRW |
45.1200 KRW |
| 2022-05-23 |
45.5879 KRW |
1,085,051.6258 SNT |
46.9100 KRW |
43.8800 KRW |
47.8800 KRW |
43.8800 KRW |
| 2022-05-22 |
45.5678 KRW |
1,067,762.2199 SNT |
45.4200 KRW |
44.8300 KRW |
46.6400 KRW |
46.5000 KRW |
| 2022-05-21 |
43.9147 KRW |
561,466.0516 SNT |
43.6300 KRW |
43.4200 KRW |
44.3100 KRW |
43.9800 KRW |
| 2022-05-20 |
41.4345 KRW |
430,671.7400 SNT |
41.3900 KRW |
40.7500 KRW |
42.6100 KRW |
42.0600 KRW |
| 2022-05-19 |
42.7342 KRW |
1,013,994.9683 SNT |
42.2600 KRW |
41.9300 KRW |
43.4300 KRW |
42.8800 KRW |
| 2022-05-18 |
41.7412 KRW |
1,816,286.3936 SNT |
42.7000 KRW |
40.9000 KRW |
42.7000 KRW |
41.2600 KRW |
| 2022-05-17 |
45.2483 KRW |
811,615.1366 SNT |
45.3100 KRW |
44.4400 KRW |
46.2500 KRW |
46.2300 KRW |
| 2022-05-16 |
44.7738 KRW |
470,919.8132 SNT |
44.4200 KRW |
44.1000 KRW |
45.4900 KRW |
44.7500 KRW |
| 2022-05-15 |
46.4861 KRW |
924,745.4512 SNT |
44.6600 KRW |
44.6400 KRW |
47.9000 KRW |
47.1800 KRW |
| 2022-05-14 |
44.2098 KRW |
899,709.4376 SNT |
42.2500 KRW |
42.0900 KRW |
45.8100 KRW |
45.7600 KRW |
| 2022-05-13 |
42.9026 KRW |
660,515.1906 SNT |
43.7300 KRW |
41.4000 KRW |
44.4100 KRW |
42.4300 KRW |
| 2022-05-12 |
38.5234 KRW |
1,727,240.1062 SNT |
39.3400 KRW |
37.0900 KRW |
40.2400 KRW |
37.7000 KRW |
| 2022-05-11 |
44.4900 KRW |
3,271,764.1351 SNT |
48.0000 KRW |
42.1600 KRW |
48.2900 KRW |
43.2300 KRW |
| 2022-05-10 |
53.5743 KRW |
1,597,606.3011 SNT |
54.0800 KRW |
51.5200 KRW |
57.9000 KRW |
53.6700 KRW |
| 2022-05-09 |
54.0918 KRW |
2,432,590.4637 SNT |
55.3700 KRW |
53.2700 KRW |
55.7500 KRW |
54.0900 KRW |
| 2022-05-08 |
60.0410 KRW |
325,457.0631 SNT |
60.4500 KRW |
59.8800 KRW |
60.8300 KRW |
60.1400 KRW |
| 2022-05-07 |
63.3931 KRW |
759,779.5301 SNT |
64.0000 KRW |
62.0000 KRW |
64.3500 KRW |
62.3800 KRW |
| 2022-05-06 |
64.7310 KRW |
904,390.8313 SNT |
65.6000 KRW |
63.4800 KRW |
66.5000 KRW |
65.7700 KRW |
| 2022-05-05 |
67.9504 KRW |
1,249,871.7634 SNT |
69.7200 KRW |
67.0000 KRW |
69.7200 KRW |
67.1300 KRW |
| 2022-05-04 |
72.0725 KRW |
1,079,888.6723 SNT |
69.3900 KRW |
69.3900 KRW |
74.1500 KRW |
73.2000 KRW |
| 2022-05-03 |
69.2452 KRW |
524,702.7358 SNT |
69.9600 KRW |
68.6700 KRW |
69.9600 KRW |
68.6700 KRW |
| 2022-05-02 |
68.9741 KRW |
328,781.7686 SNT |
68.8500 KRW |
68.0900 KRW |
70.0400 KRW |
70.0300 KRW |
| 2022-05-01 |
69.0161 KRW |
529,786.2100 SNT |
67.6400 KRW |
67.6400 KRW |
70.2600 KRW |
69.7400 KRW |
| 2022-04-30 |
70.2790 KRW |
582,706.9573 SNT |
70.7700 KRW |
69.3100 KRW |
71.7800 KRW |
69.8000 KRW |
| 2022-04-29 |
74.1117 KRW |
211,248.2426 SNT |
74.2900 KRW |
73.3900 KRW |
75.0400 KRW |
74.2500 KRW |
| 2022-04-28 |
75.8892 KRW |
620,195.2227 SNT |
75.7800 KRW |
75.1000 KRW |
76.6800 KRW |
75.9700 KRW |
| 2022-04-27 |
75.8675 KRW |
962,922.0581 SNT |
75.0200 KRW |
75.0200 KRW |
77.0000 KRW |
76.6700 KRW |
| 2022-04-26 |
74.9561 KRW |
1,421,751.0219 SNT |
74.8700 KRW |
74.2900 KRW |
75.6100 KRW |
74.7800 KRW |
| 2022-04-25 |
77.0082 KRW |
1,702,036.5352 SNT |
76.1800 KRW |
75.9300 KRW |
78.5900 KRW |
78.5600 KRW |
| 2022-04-24 |
79.3505 KRW |
339,279.3156 SNT |
79.1300 KRW |
78.7200 KRW |
80.0800 KRW |
79.6100 KRW |
| 2022-04-23 |
80.4673 KRW |
129,076.2694 SNT |
80.0400 KRW |
79.2500 KRW |
80.5500 KRW |
79.7600 KRW |
| 2022-04-22 |
79.9420 KRW |
355,702.3249 SNT |
79.7500 KRW |
78.9600 KRW |
80.8000 KRW |
80.4800 KRW |
| 2022-04-21 |
82.2457 KRW |
1,106,638.1422 SNT |
83.0200 KRW |
81.0000 KRW |
84.0900 KRW |
81.0000 KRW |
| 2022-04-20 |
81.3361 KRW |
590,857.5060 SNT |
80.9900 KRW |
80.5700 KRW |
83.0000 KRW |
81.7200 KRW |
| 2022-04-19 |
82.6392 KRW |
319,912.7388 SNT |
82.5000 KRW |
82.1800 KRW |
83.6200 KRW |
83.1500 KRW |
| 2022-04-18 |
79.6905 KRW |
2,405,920.0190 SNT |
78.6600 KRW |
77.5900 KRW |
82.1400 KRW |
81.7900 KRW |
| 2022-04-17 |
82.1911 KRW |
1,780,779.2587 SNT |
83.0000 KRW |
80.7400 KRW |
83.6500 KRW |
81.3100 KRW |
| 2022-04-16 |
85.0091 KRW |
494,961.4403 SNT |
85.1800 KRW |
84.2000 KRW |
85.6800 KRW |
85.6800 KRW |
| 2022-04-15 |
85.3508 KRW |
7,617,159.5139 SNT |
85.5200 KRW |
83.5100 KRW |
90.0000 KRW |
88.4000 KRW |
| 2022-04-14 |
83.3651 KRW |
3,823,823.4214 SNT |
84.0300 KRW |
81.9200 KRW |
84.9600 KRW |
84.7800 KRW |
| 2022-04-13 |
80.8654 KRW |
1,332,693.0224 SNT |
79.8400 KRW |
78.9800 KRW |
82.1200 KRW |
81.0500 KRW |
| 2022-04-12 |
78.1294 KRW |
894,910.7132 SNT |
78.0100 KRW |
76.8900 KRW |
79.8000 KRW |
77.9200 KRW |
| 2022-04-11 |
75.7871 KRW |
2,021,100.0704 SNT |
76.8800 KRW |
74.8000 KRW |
77.2800 KRW |
75.5700 KRW |
| 2022-04-10 |
83.4005 KRW |
966,100.1942 SNT |
82.7800 KRW |
82.2800 KRW |
84.8400 KRW |
82.6000 KRW |
| 2022-04-09 |
85.8915 KRW |
3,341,867.5425 SNT |
83.8300 KRW |
83.8300 KRW |
88.4300 KRW |
86.7000 KRW |
| 2022-04-08 |
81.2185 KRW |
361,019.1627 SNT |
81.9000 KRW |
80.4000 KRW |
82.9900 KRW |
80.7300 KRW |