Identifier on Bithumb: SNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
81.3640 KRW |
260,631.6377 SNT |
81.4300 KRW |
81.0100 KRW |
82.0300 KRW |
82.0300 KRW |
| 2022-04-06 |
80.2797 KRW |
1,390,278.6398 SNT |
80.7400 KRW |
78.8300 KRW |
81.8800 KRW |
78.8300 KRW |
| 2022-04-05 |
88.5239 KRW |
730,256.1113 SNT |
87.5500 KRW |
87.0900 KRW |
89.3200 KRW |
88.6700 KRW |
| 2022-04-04 |
87.9274 KRW |
770,988.9878 SNT |
88.2000 KRW |
86.5100 KRW |
89.4400 KRW |
89.3300 KRW |
| 2022-04-03 |
93.5601 KRW |
51,918.0762 SNT |
92.9900 KRW |
92.8400 KRW |
93.9100 KRW |
93.9100 KRW |
| 2022-04-02 |
93.1203 KRW |
1,131,145.6215 SNT |
94.3000 KRW |
92.2800 KRW |
94.8000 KRW |
93.3800 KRW |
| 2022-04-01 |
94.4213 KRW |
1,767,963.6258 SNT |
93.0000 KRW |
93.0000 KRW |
96.3900 KRW |
94.7000 KRW |
| 2022-03-31 |
93.0464 KRW |
2,456,536.9936 SNT |
94.0900 KRW |
91.4400 KRW |
96.3800 KRW |
94.2900 KRW |
| 2022-03-30 |
92.2941 KRW |
1,508,659.0372 SNT |
93.0000 KRW |
91.2200 KRW |
93.8800 KRW |
93.7600 KRW |
| 2022-03-29 |
89.3360 KRW |
2,941,630.9018 SNT |
91.4300 KRW |
87.0200 KRW |
94.4300 KRW |
88.2300 KRW |
| 2022-03-28 |
92.3148 KRW |
1,965,362.1113 SNT |
92.9000 KRW |
91.3500 KRW |
93.5300 KRW |
91.4700 KRW |
| 2022-03-27 |
94.3674 KRW |
8,953,176.8108 SNT |
98.9000 KRW |
91.1500 KRW |
99.1100 KRW |
93.5500 KRW |
| 2022-03-26 |
87.4786 KRW |
29,341,460.2044 SNT |
78.7000 KRW |
78.4000 KRW |
96.0000 KRW |
95.2800 KRW |
| 2022-03-25 |
75.0370 KRW |
898,222.1659 SNT |
75.0500 KRW |
74.1700 KRW |
76.0200 KRW |
74.8300 KRW |
| 2022-03-24 |
74.1705 KRW |
646,896.7157 SNT |
74.1600 KRW |
73.5000 KRW |
74.9500 KRW |
74.9500 KRW |
| 2022-03-23 |
74.1623 KRW |
714,825.0505 SNT |
74.2600 KRW |
73.4800 KRW |
75.5000 KRW |
74.4000 KRW |
| 2022-03-22 |
74.6224 KRW |
1,133,212.0202 SNT |
74.1300 KRW |
73.9600 KRW |
75.5900 KRW |
74.5900 KRW |
| 2022-03-21 |
71.0046 KRW |
685,813.6927 SNT |
70.2700 KRW |
70.2700 KRW |
71.6000 KRW |
70.9000 KRW |
| 2022-03-20 |
70.8823 KRW |
412,233.3733 SNT |
71.1300 KRW |
70.4800 KRW |
71.5200 KRW |
71.2000 KRW |
| 2022-03-19 |
71.9521 KRW |
439,178.3392 SNT |
71.4900 KRW |
71.3300 KRW |
72.4000 KRW |
72.2400 KRW |
| 2022-03-18 |
69.7510 KRW |
505,819.7132 SNT |
68.8500 KRW |
68.6200 KRW |
70.7000 KRW |
70.6800 KRW |
| 2022-03-17 |
70.2235 KRW |
45,880.0303 SNT |
70.2300 KRW |
69.7800 KRW |
70.3700 KRW |
70.3700 KRW |
| 2022-03-16 |
68.8931 KRW |
1,410,037.6685 SNT |
69.1000 KRW |
68.0000 KRW |
69.9000 KRW |
69.9000 KRW |
| 2022-03-15 |
69.4216 KRW |
450,660.1845 SNT |
68.6200 KRW |
68.5400 KRW |
70.2400 KRW |
69.5700 KRW |
| 2022-03-14 |
69.9046 KRW |
715,321.4100 SNT |
68.8000 KRW |
68.4600 KRW |
71.5600 KRW |
70.6600 KRW |
| 2022-03-13 |
70.2360 KRW |
477,845.8577 SNT |
70.1700 KRW |
69.2500 KRW |
70.8100 KRW |
69.9500 KRW |
| 2022-03-12 |
73.2739 KRW |
887,949.6285 SNT |
72.2600 KRW |
72.2000 KRW |
74.2700 KRW |
74.0200 KRW |
| 2022-03-11 |
69.3376 KRW |
955,171.3466 SNT |
69.3800 KRW |
68.2300 KRW |
70.5200 KRW |
69.9400 KRW |
| 2022-03-10 |
70.7933 KRW |
728,715.4295 SNT |
71.0400 KRW |
70.0700 KRW |
71.8200 KRW |
71.3100 KRW |
| 2022-03-09 |
75.7891 KRW |
4,397,106.3330 SNT |
77.0600 KRW |
74.7400 KRW |
77.1800 KRW |
76.8700 KRW |
| 2022-03-08 |
72.2214 KRW |
7,127,312.7709 SNT |
73.5900 KRW |
70.8200 KRW |
74.4700 KRW |
72.8500 KRW |
| 2022-03-07 |
70.6415 KRW |
6,530,719.1921 SNT |
69.6700 KRW |
66.9400 KRW |
74.2900 KRW |
70.1000 KRW |
| 2022-03-06 |
66.0363 KRW |
612,927.0628 SNT |
65.1400 KRW |
64.9200 KRW |
67.4800 KRW |
65.8200 KRW |
| 2022-03-05 |
67.3604 KRW |
117,308.0319 SNT |
66.7500 KRW |
66.7300 KRW |
67.7500 KRW |
67.4100 KRW |
| 2022-03-04 |
66.8041 KRW |
800,189.5695 SNT |
68.1100 KRW |
65.2300 KRW |
68.3500 KRW |
66.4600 KRW |
| 2022-03-03 |
67.7405 KRW |
271,740.1946 SNT |
68.7500 KRW |
66.7800 KRW |
68.9600 KRW |
68.3400 KRW |
| 2022-03-02 |
68.6813 KRW |
623,044.2642 SNT |
68.7600 KRW |
67.9900 KRW |
69.7000 KRW |
69.6900 KRW |
| 2022-03-01 |
70.0620 KRW |
2,578,997.5899 SNT |
69.0300 KRW |
68.9100 KRW |
71.5900 KRW |
70.3000 KRW |
| 2022-02-28 |
67.1251 KRW |
2,794,267.7295 SNT |
65.0100 KRW |
64.7000 KRW |
68.5900 KRW |
67.6700 KRW |
| 2022-02-27 |
63.7637 KRW |
581,819.0090 SNT |
64.6800 KRW |
62.7400 KRW |
64.9800 KRW |
63.2000 KRW |
| 2022-02-26 |
65.7789 KRW |
1,134,594.3263 SNT |
66.1800 KRW |
64.9300 KRW |
66.7700 KRW |
66.0300 KRW |
| 2022-02-25 |
61.1294 KRW |
948,865.9327 SNT |
60.9000 KRW |
60.5900 KRW |
63.0000 KRW |
63.0000 KRW |
| 2022-02-24 |
56.9998 KRW |
972,291.5537 SNT |
54.9100 KRW |
54.8100 KRW |
59.3300 KRW |
58.2600 KRW |
| 2022-02-23 |
60.4924 KRW |
747,199.0528 SNT |
61.3200 KRW |
59.3700 KRW |
62.1600 KRW |
60.0300 KRW |
| 2022-02-22 |
59.8634 KRW |
319,131.9257 SNT |
60.1800 KRW |
59.1700 KRW |
60.4500 KRW |
60.4500 KRW |
| 2022-02-21 |
61.9032 KRW |
1,178,157.6424 SNT |
63.2900 KRW |
59.3100 KRW |
64.7500 KRW |
59.3100 KRW |
| 2022-02-20 |
63.8694 KRW |
491,306.1439 SNT |
63.1100 KRW |
62.6800 KRW |
64.8700 KRW |
64.6000 KRW |
| 2022-02-19 |
66.4923 KRW |
127,040.4074 SNT |
66.2900 KRW |
65.6300 KRW |
66.6700 KRW |
66.6700 KRW |
| 2022-02-18 |
67.0466 KRW |
157,955.5218 SNT |
66.9700 KRW |
66.2300 KRW |
67.4800 KRW |
67.4500 KRW |
| 2022-02-17 |
68.8325 KRW |
1,107,514.3945 SNT |
69.8900 KRW |
67.1100 KRW |
70.2400 KRW |
67.1100 KRW |