Identifier on Bithumb: SNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-28 |
86.7261 KRW |
700,512.7246 SNT |
88.0400 KRW |
85.2700 KRW |
88.8600 KRW |
86.6800 KRW |
| 2021-12-27 |
91.5029 KRW |
819,716.2556 SNT |
91.9700 KRW |
90.5700 KRW |
92.1500 KRW |
90.5800 KRW |
| 2021-12-26 |
89.3270 KRW |
365,580.8480 SNT |
89.1500 KRW |
88.6900 KRW |
90.1500 KRW |
89.3000 KRW |
| 2021-12-25 |
89.9477 KRW |
386,584.4514 SNT |
89.9800 KRW |
89.6200 KRW |
90.9300 KRW |
90.6700 KRW |
| 2021-12-24 |
90.6923 KRW |
354,446.3122 SNT |
90.8000 KRW |
90.0100 KRW |
91.3600 KRW |
90.0100 KRW |
| 2021-12-23 |
89.8150 KRW |
977,210.0774 SNT |
88.1200 KRW |
88.1200 KRW |
90.8900 KRW |
90.7000 KRW |
| 2021-12-22 |
88.1937 KRW |
1,325,935.3642 SNT |
88.0000 KRW |
87.2500 KRW |
88.9300 KRW |
88.3300 KRW |
| 2021-12-21 |
87.0247 KRW |
438,478.5395 SNT |
86.6600 KRW |
86.2700 KRW |
87.9700 KRW |
87.9700 KRW |
| 2021-12-20 |
85.0203 KRW |
1,534,253.7297 SNT |
84.2200 KRW |
83.6100 KRW |
86.5900 KRW |
85.9100 KRW |
| 2021-12-19 |
88.5226 KRW |
591,960.9367 SNT |
88.9100 KRW |
88.0000 KRW |
88.9700 KRW |
88.9000 KRW |
| 2021-12-18 |
88.6349 KRW |
1,121,674.5569 SNT |
88.1600 KRW |
87.3700 KRW |
91.0000 KRW |
88.9400 KRW |
| 2021-12-17 |
87.9088 KRW |
906,636.9824 SNT |
86.5100 KRW |
85.2000 KRW |
89.6900 KRW |
88.4900 KRW |
| 2021-12-16 |
88.6271 KRW |
1,681,700.9606 SNT |
90.8400 KRW |
82.0000 KRW |
91.5200 KRW |
89.6200 KRW |
| 2021-12-15 |
90.3580 KRW |
4,528,770.0512 SNT |
86.1500 KRW |
84.5000 KRW |
92.5000 KRW |
91.4100 KRW |
| 2021-12-14 |
90.3233 KRW |
6,604,864.2287 SNT |
90.6700 KRW |
88.0100 KRW |
91.9000 KRW |
91.1400 KRW |
| 2021-12-13 |
100.9555 KRW |
96,425,328.8422 SNT |
85.1100 KRW |
83.0000 KRW |
139.0000 KRW |
97.9600 KRW |
| 2021-12-12 |
91.0338 KRW |
1,393,382.6685 SNT |
90.4800 KRW |
88.0100 KRW |
97.5000 KRW |
91.5900 KRW |
| 2021-12-11 |
90.7784 KRW |
629,919.1122 SNT |
90.4600 KRW |
90.1100 KRW |
92.3500 KRW |
91.4500 KRW |
| 2021-12-10 |
90.3309 KRW |
626,036.8446 SNT |
91.1000 KRW |
89.2400 KRW |
93.6000 KRW |
91.3200 KRW |
| 2021-12-09 |
94.4959 KRW |
680,088.9344 SNT |
94.0500 KRW |
92.9200 KRW |
96.7200 KRW |
92.9200 KRW |
| 2021-12-08 |
98.8057 KRW |
260,763.3132 SNT |
98.5000 KRW |
97.7200 KRW |
99.6300 KRW |
98.7300 KRW |
| 2021-12-07 |
99.7502 KRW |
586,488.2741 SNT |
100.2000 KRW |
96.4100 KRW |
101.0000 KRW |
99.7400 KRW |
| 2021-12-06 |
95.9326 KRW |
1,994,257.7222 SNT |
90.7900 KRW |
90.7300 KRW |
101.4000 KRW |
99.9200 KRW |
| 2021-12-05 |
97.3249 KRW |
4,623,954.9727 SNT |
95.9100 KRW |
90.0000 KRW |
102.7000 KRW |
98.7000 KRW |
| 2021-12-04 |
95.2689 KRW |
1,582,415.3275 SNT |
93.1000 KRW |
92.0000 KRW |
102.0000 KRW |
97.5800 KRW |
| 2021-12-03 |
115.1771 KRW |
2,142,314.1473 SNT |
117.3000 KRW |
112.0000 KRW |
120.0000 KRW |
112.2000 KRW |
| 2021-12-02 |
120.9920 KRW |
1,270,163.9145 SNT |
122.2000 KRW |
118.4000 KRW |
124.9000 KRW |
123.8000 KRW |
| 2021-12-01 |
118.4076 KRW |
168,522.1129 SNT |
118.6000 KRW |
116.7000 KRW |
120.3000 KRW |
117.4000 KRW |
| 2021-11-30 |
122.3190 KRW |
1,857,784.2392 SNT |
123.7000 KRW |
120.3000 KRW |
124.7000 KRW |
120.7000 KRW |
| 2021-11-29 |
133.7312 KRW |
5,765,998.4070 SNT |
132.1000 KRW |
129.1000 KRW |
140.0000 KRW |
134.0000 KRW |
| 2021-11-28 |
113.1636 KRW |
773,828.7030 SNT |
113.3000 KRW |
111.0000 KRW |
116.2000 KRW |
115.3000 KRW |
| 2021-11-27 |
120.4944 KRW |
2,642,815.2386 SNT |
120.7000 KRW |
118.7000 KRW |
121.9000 KRW |
120.9000 KRW |
| 2021-11-26 |
121.6071 KRW |
7,135,561.1505 SNT |
125.3000 KRW |
117.7000 KRW |
130.6000 KRW |
121.0000 KRW |
| 2021-11-25 |
113.3281 KRW |
2,536,900.7203 SNT |
113.5000 KRW |
112.5000 KRW |
114.4000 KRW |
113.1000 KRW |
| 2021-11-24 |
110.5598 KRW |
2,773,217.6308 SNT |
109.5000 KRW |
108.7000 KRW |
114.0000 KRW |
110.4000 KRW |
| 2021-11-23 |
110.1878 KRW |
1,033,194.0089 SNT |
111.0000 KRW |
108.7000 KRW |
111.1000 KRW |
110.6000 KRW |
| 2021-11-22 |
112.0291 KRW |
1,216,560.6118 SNT |
112.6000 KRW |
111.0000 KRW |
113.1000 KRW |
111.4000 KRW |
| 2021-11-21 |
115.9172 KRW |
4,637,948.9522 SNT |
114.4000 KRW |
114.1000 KRW |
118.3000 KRW |
116.1000 KRW |
| 2021-11-20 |
108.0458 KRW |
1,548,223.4280 SNT |
109.0000 KRW |
106.1000 KRW |
110.5000 KRW |
109.5000 KRW |
| 2021-11-19 |
108.1004 KRW |
1,018,426.5706 SNT |
107.8000 KRW |
107.2000 KRW |
109.2000 KRW |
108.0000 KRW |
| 2021-11-18 |
106.5420 KRW |
2,516,442.2964 SNT |
107.4000 KRW |
102.0000 KRW |
118.5000 KRW |
102.0000 KRW |
| 2021-11-17 |
112.5022 KRW |
1,694,388.0863 SNT |
111.6000 KRW |
110.6000 KRW |
114.0000 KRW |
112.8000 KRW |
| 2021-11-16 |
108.2120 KRW |
1,992,635.4268 SNT |
108.7000 KRW |
106.0000 KRW |
109.7000 KRW |
108.5000 KRW |
| 2021-11-15 |
112.8411 KRW |
1,508,596.3210 SNT |
113.0000 KRW |
112.0000 KRW |
114.3000 KRW |
114.2000 KRW |
| 2021-11-14 |
111.8158 KRW |
790,877.4072 SNT |
112.3000 KRW |
111.0000 KRW |
112.8000 KRW |
112.5000 KRW |
| 2021-11-13 |
112.6980 KRW |
651,957.7590 SNT |
112.5000 KRW |
111.9000 KRW |
113.4000 KRW |
113.0000 KRW |
| 2021-11-12 |
111.5131 KRW |
1,276,272.9683 SNT |
111.9000 KRW |
110.1000 KRW |
113.4000 KRW |
112.8000 KRW |
| 2021-11-11 |
115.0925 KRW |
1,026,282.7441 SNT |
115.4000 KRW |
114.4000 KRW |
116.3000 KRW |
115.6000 KRW |
| 2021-11-10 |
118.5771 KRW |
3,176,213.4506 SNT |
122.2000 KRW |
115.2000 KRW |
123.2000 KRW |
116.8000 KRW |
| 2021-11-09 |
121.5705 KRW |
4,239,203.9628 SNT |
118.9000 KRW |
118.2000 KRW |
125.3000 KRW |
124.5000 KRW |