Identifier on Bithumb: SNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
72.0166 KRW |
1,152,062.7835 SNT |
70.6000 KRW |
70.2400 KRW |
73.2900 KRW |
72.6000 KRW |
| 2022-02-15 |
72.2099 KRW |
591,300.6426 SNT |
71.4400 KRW |
71.2500 KRW |
73.5200 KRW |
73.1300 KRW |
| 2022-02-14 |
69.0597 KRW |
576,972.0673 SNT |
69.5900 KRW |
68.4800 KRW |
69.9200 KRW |
69.4900 KRW |
| 2022-02-13 |
71.6319 KRW |
1,407,538.0499 SNT |
73.4100 KRW |
70.0500 KRW |
73.9100 KRW |
71.3300 KRW |
| 2022-02-12 |
69.9868 KRW |
828,413.9132 SNT |
67.9700 KRW |
67.5800 KRW |
72.4300 KRW |
71.1500 KRW |
| 2022-02-11 |
72.1346 KRW |
1,826,048.0242 SNT |
75.2500 KRW |
68.7500 KRW |
77.1000 KRW |
71.0500 KRW |
| 2022-02-10 |
78.2394 KRW |
3,798,547.7006 SNT |
78.1000 KRW |
76.3500 KRW |
79.7700 KRW |
76.4100 KRW |
| 2022-02-09 |
76.6061 KRW |
1,765,090.1886 SNT |
76.5000 KRW |
75.9500 KRW |
77.9300 KRW |
77.1500 KRW |
| 2022-02-08 |
78.9101 KRW |
4,336,798.6871 SNT |
79.8800 KRW |
76.4900 KRW |
80.9000 KRW |
80.4700 KRW |
| 2022-02-07 |
76.4325 KRW |
5,122,117.0521 SNT |
76.2500 KRW |
74.6300 KRW |
78.8900 KRW |
78.0100 KRW |
| 2022-02-06 |
67.4934 KRW |
491,274.4299 SNT |
67.0000 KRW |
66.0900 KRW |
68.1900 KRW |
67.9500 KRW |
| 2022-02-05 |
68.2762 KRW |
1,834,776.3015 SNT |
69.1700 KRW |
66.6300 KRW |
69.7800 KRW |
69.1700 KRW |
| 2022-02-04 |
65.6914 KRW |
1,242,072.0933 SNT |
64.8900 KRW |
64.6700 KRW |
67.0000 KRW |
67.0000 KRW |
| 2022-02-03 |
61.6130 KRW |
523,166.8579 SNT |
60.9000 KRW |
60.9000 KRW |
62.2000 KRW |
62.0300 KRW |
| 2022-02-02 |
64.0049 KRW |
10,584,648.6125 SNT |
62.3300 KRW |
60.7000 KRW |
70.3100 KRW |
60.7200 KRW |
| 2022-02-01 |
61.2422 KRW |
633,962.0048 SNT |
60.4000 KRW |
60.3100 KRW |
61.8500 KRW |
61.1700 KRW |
| 2022-01-31 |
59.9264 KRW |
345,971.6216 SNT |
59.4700 KRW |
59.3000 KRW |
61.7100 KRW |
60.7300 KRW |
| 2022-01-30 |
60.9100 KRW |
504,246.1367 SNT |
60.4500 KRW |
60.2900 KRW |
63.6000 KRW |
61.2700 KRW |
| 2022-01-29 |
60.6170 KRW |
1,691,396.5642 SNT |
60.5500 KRW |
59.3100 KRW |
61.9200 KRW |
61.7300 KRW |
| 2022-01-28 |
59.7326 KRW |
1,003,104.1474 SNT |
59.8700 KRW |
58.7200 KRW |
60.8300 KRW |
60.5200 KRW |
| 2022-01-27 |
57.7180 KRW |
1,281,037.2699 SNT |
58.5200 KRW |
56.7900 KRW |
58.8600 KRW |
58.6000 KRW |
| 2022-01-26 |
58.3586 KRW |
3,039,616.3337 SNT |
59.9500 KRW |
55.6600 KRW |
60.5900 KRW |
58.1600 KRW |
| 2022-01-25 |
54.3003 KRW |
618,971.8695 SNT |
53.5200 KRW |
52.7600 KRW |
55.6000 KRW |
54.3400 KRW |
| 2022-01-24 |
53.5539 KRW |
834,983.6337 SNT |
50.9500 KRW |
50.4900 KRW |
56.0100 KRW |
55.2700 KRW |
| 2022-01-23 |
58.0017 KRW |
1,628,421.7564 SNT |
58.0500 KRW |
57.1200 KRW |
60.6600 KRW |
58.7500 KRW |
| 2022-01-22 |
55.5978 KRW |
553,689.6001 SNT |
56.8400 KRW |
54.5300 KRW |
56.8600 KRW |
56.4000 KRW |
| 2022-01-21 |
63.4214 KRW |
6,166,200.8802 SNT |
65.6100 KRW |
59.5000 KRW |
72.0200 KRW |
62.6900 KRW |
| 2022-01-20 |
71.9981 KRW |
1,121,971.0732 SNT |
72.2000 KRW |
69.1800 KRW |
73.3800 KRW |
69.8500 KRW |
| 2022-01-19 |
70.7719 KRW |
390,291.2337 SNT |
71.1800 KRW |
70.0100 KRW |
71.4800 KRW |
71.4800 KRW |
| 2022-01-18 |
72.2418 KRW |
451,498.8670 SNT |
71.9500 KRW |
71.5700 KRW |
72.8800 KRW |
72.8800 KRW |
| 2022-01-17 |
74.5657 KRW |
1,342,242.1885 SNT |
74.4800 KRW |
73.6300 KRW |
75.7900 KRW |
74.7800 KRW |
| 2022-01-16 |
75.9861 KRW |
155,902.6651 SNT |
75.7700 KRW |
75.6600 KRW |
76.5000 KRW |
75.9000 KRW |
| 2022-01-15 |
77.3244 KRW |
427,882.3136 SNT |
76.9000 KRW |
76.8400 KRW |
77.7900 KRW |
77.7800 KRW |
| 2022-01-14 |
77.8327 KRW |
2,743,790.7897 SNT |
78.2900 KRW |
76.9500 KRW |
78.4600 KRW |
78.3400 KRW |
| 2022-01-13 |
75.1306 KRW |
1,032,985.4709 SNT |
77.6500 KRW |
74.0400 KRW |
77.6500 KRW |
74.5600 KRW |
| 2022-01-12 |
74.5016 KRW |
1,069,762.2210 SNT |
75.0500 KRW |
73.4100 KRW |
75.5900 KRW |
74.6000 KRW |
| 2022-01-11 |
71.0470 KRW |
1,145,660.6349 SNT |
69.8000 KRW |
68.6200 KRW |
72.4000 KRW |
72.0000 KRW |
| 2022-01-10 |
68.9298 KRW |
595,505.0553 SNT |
68.2000 KRW |
67.7200 KRW |
70.4900 KRW |
69.8300 KRW |
| 2022-01-09 |
73.2772 KRW |
471,198.2580 SNT |
72.9000 KRW |
72.1100 KRW |
74.2500 KRW |
73.1500 KRW |
| 2022-01-08 |
73.5440 KRW |
1,688,346.5031 SNT |
76.0500 KRW |
72.0300 KRW |
76.3700 KRW |
74.1700 KRW |
| 2022-01-07 |
75.5346 KRW |
793,349.5269 SNT |
75.6600 KRW |
74.4100 KRW |
77.1800 KRW |
75.0000 KRW |
| 2022-01-06 |
78.5343 KRW |
409,425.3152 SNT |
77.9300 KRW |
77.6500 KRW |
79.7300 KRW |
79.4700 KRW |
| 2022-01-05 |
82.7510 KRW |
4,294,030.3926 SNT |
88.7200 KRW |
78.0000 KRW |
89.2600 KRW |
81.3800 KRW |
| 2022-01-04 |
88.1726 KRW |
351,058.0330 SNT |
88.5400 KRW |
87.4400 KRW |
89.2100 KRW |
87.6800 KRW |
| 2022-01-03 |
86.9033 KRW |
652,466.3071 SNT |
88.5000 KRW |
85.8100 KRW |
88.8300 KRW |
86.7700 KRW |
| 2022-01-02 |
89.5674 KRW |
883,022.6692 SNT |
89.8200 KRW |
88.4500 KRW |
91.5500 KRW |
89.7200 KRW |
| 2022-01-01 |
84.8075 KRW |
296,153.2869 SNT |
84.3800 KRW |
84.3800 KRW |
85.2400 KRW |
85.1200 KRW |
| 2021-12-31 |
83.5999 KRW |
424,082.4394 SNT |
85.3000 KRW |
83.0000 KRW |
85.3300 KRW |
83.9500 KRW |
| 2021-12-30 |
84.5067 KRW |
212,506.3085 SNT |
84.8800 KRW |
83.9100 KRW |
85.3900 KRW |
84.6400 KRW |
| 2021-12-29 |
84.7851 KRW |
873,732.5388 SNT |
85.0400 KRW |
83.8300 KRW |
85.8300 KRW |
84.6900 KRW |