Identifier on Bithumb: SNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-31 |
94.5278 KRW |
1,091,458.2715 SNT |
93.6800 KRW |
93.6800 KRW |
96.0100 KRW |
95.5000 KRW |
| 2021-07-30 |
96.9447 KRW |
14,788,061.7785 SNT |
91.9500 KRW |
91.4000 KRW |
101.1000 KRW |
96.7400 KRW |
| 2021-07-29 |
86.4171 KRW |
7,830,243.1520 SNT |
82.9700 KRW |
82.9600 KRW |
88.7500 KRW |
88.1400 KRW |
| 2021-07-28 |
82.8687 KRW |
2,248,211.6421 SNT |
80.4000 KRW |
80.3800 KRW |
84.7600 KRW |
84.0100 KRW |
| 2021-07-27 |
77.4345 KRW |
1,081,274.0145 SNT |
77.0800 KRW |
76.3600 KRW |
79.1400 KRW |
78.4200 KRW |
| 2021-07-26 |
78.7950 KRW |
3,563,472.9077 SNT |
82.4000 KRW |
75.6800 KRW |
83.2200 KRW |
78.1800 KRW |
| 2021-07-25 |
76.0090 KRW |
406,580.7629 SNT |
75.4000 KRW |
74.8100 KRW |
76.9700 KRW |
76.5500 KRW |
| 2021-07-24 |
77.3270 KRW |
1,307,154.1598 SNT |
77.4900 KRW |
76.5000 KRW |
78.5100 KRW |
78.0700 KRW |
| 2021-07-23 |
74.3761 KRW |
1,901,195.1729 SNT |
75.4800 KRW |
73.5800 KRW |
75.6900 KRW |
75.3400 KRW |
| 2021-07-22 |
80.5052 KRW |
5,680,895.1399 SNT |
80.7600 KRW |
78.0400 KRW |
83.4000 KRW |
78.3600 KRW |
| 2021-07-21 |
65.1920 KRW |
735,754.0518 SNT |
64.9000 KRW |
64.0100 KRW |
66.0000 KRW |
64.9000 KRW |
| 2021-07-20 |
60.9515 KRW |
829,172.0639 SNT |
60.0800 KRW |
59.7600 KRW |
62.4300 KRW |
60.7000 KRW |
| 2021-07-19 |
65.3827 KRW |
598,559.9418 SNT |
65.4100 KRW |
64.8300 KRW |
66.1100 KRW |
65.3100 KRW |
| 2021-07-18 |
69.0268 KRW |
251,234.4371 SNT |
68.9600 KRW |
68.2300 KRW |
69.7400 KRW |
69.4000 KRW |
| 2021-07-17 |
69.9611 KRW |
626,975.9530 SNT |
69.7300 KRW |
68.7100 KRW |
71.2800 KRW |
70.1800 KRW |
| 2021-07-16 |
70.2797 KRW |
400,923.0565 SNT |
69.8700 KRW |
69.2700 KRW |
71.0900 KRW |
69.6600 KRW |
| 2021-07-15 |
73.3847 KRW |
368,926.2562 SNT |
73.6100 KRW |
72.8300 KRW |
74.2200 KRW |
73.0100 KRW |
| 2021-07-14 |
75.4060 KRW |
429,970.7373 SNT |
74.6000 KRW |
74.4900 KRW |
76.8200 KRW |
76.8200 KRW |
| 2021-07-13 |
76.8412 KRW |
472,663.9669 SNT |
76.4500 KRW |
75.7100 KRW |
78.3400 KRW |
78.0000 KRW |
| 2021-07-12 |
78.8271 KRW |
185,130.8637 SNT |
79.7700 KRW |
78.1900 KRW |
79.9100 KRW |
78.3500 KRW |
| 2021-07-11 |
80.2587 KRW |
468,853.9562 SNT |
79.9500 KRW |
78.9700 KRW |
81.2600 KRW |
80.5800 KRW |
| 2021-07-10 |
77.6733 KRW |
3,109,749.5875 SNT |
75.6100 KRW |
74.1000 KRW |
80.8900 KRW |
76.7700 KRW |
| 2021-07-09 |
77.9529 KRW |
2,839,180.8443 SNT |
74.8900 KRW |
74.1000 KRW |
81.0000 KRW |
78.7600 KRW |
| 2021-07-08 |
76.8191 KRW |
489,677.3680 SNT |
77.6400 KRW |
74.5800 KRW |
77.7900 KRW |
75.5800 KRW |
| 2021-07-07 |
83.6026 KRW |
1,691,697.2641 SNT |
83.3000 KRW |
82.5000 KRW |
84.5100 KRW |
83.2500 KRW |
| 2021-07-06 |
82.9479 KRW |
382,834.3225 SNT |
82.7100 KRW |
82.0800 KRW |
83.5900 KRW |
83.3700 KRW |
| 2021-07-05 |
82.3133 KRW |
921,826.4409 SNT |
82.3200 KRW |
80.7800 KRW |
84.3700 KRW |
83.7400 KRW |
| 2021-07-04 |
86.3419 KRW |
1,882,386.1491 SNT |
85.4000 KRW |
85.2900 KRW |
87.1800 KRW |
86.5000 KRW |
| 2021-07-03 |
84.3970 KRW |
849,729.6175 SNT |
84.2700 KRW |
83.5900 KRW |
85.3200 KRW |
84.3300 KRW |
| 2021-07-02 |
77.6896 KRW |
1,182,012.6227 SNT |
79.0100 KRW |
76.9400 KRW |
79.0100 KRW |
77.9000 KRW |
| 2021-07-01 |
82.3516 KRW |
1,440,585.0734 SNT |
81.5900 KRW |
81.0100 KRW |
83.7400 KRW |
82.5900 KRW |
| 2021-06-30 |
86.5622 KRW |
13,078,737.0128 SNT |
85.8200 KRW |
80.1400 KRW |
93.0000 KRW |
91.0000 KRW |
| 2021-06-29 |
90.4806 KRW |
42,910,705.7627 SNT |
85.0900 KRW |
82.2700 KRW |
99.9000 KRW |
94.1200 KRW |
| 2021-06-28 |
56.7911 KRW |
1,561,334.1045 SNT |
55.5100 KRW |
55.2500 KRW |
57.7000 KRW |
56.0000 KRW |
| 2021-06-27 |
50.5621 KRW |
771,093.2838 SNT |
50.2900 KRW |
49.4200 KRW |
52.0000 KRW |
52.0000 KRW |
| 2021-06-26 |
47.0191 KRW |
558,815.5734 SNT |
46.6500 KRW |
46.3200 KRW |
48.3100 KRW |
48.3100 KRW |
| 2021-06-25 |
49.5926 KRW |
822,903.0899 SNT |
49.9100 KRW |
48.2200 KRW |
53.0100 KRW |
48.5000 KRW |
| 2021-06-24 |
53.5010 KRW |
2,062,408.2468 SNT |
52.2400 KRW |
51.9500 KRW |
54.4600 KRW |
53.4900 KRW |
| 2021-06-23 |
46.8703 KRW |
708,601.0091 SNT |
47.7000 KRW |
46.3800 KRW |
47.9000 KRW |
47.1100 KRW |
| 2021-06-22 |
43.3014 KRW |
3,146,630.0082 SNT |
41.5000 KRW |
40.6800 KRW |
46.5600 KRW |
43.4100 KRW |
| 2021-06-21 |
52.4794 KRW |
1,853,117.4808 SNT |
57.5800 KRW |
48.4300 KRW |
57.6400 KRW |
48.4900 KRW |
| 2021-06-20 |
66.5500 KRW |
544,112.3880 SNT |
64.7000 KRW |
64.5400 KRW |
68.5900 KRW |
67.9000 KRW |
| 2021-06-19 |
73.0937 KRW |
549,485.8038 SNT |
73.9700 KRW |
70.7700 KRW |
74.1800 KRW |
71.5800 KRW |
| 2021-06-18 |
75.3146 KRW |
1,081,620.4640 SNT |
75.6000 KRW |
73.7600 KRW |
77.0000 KRW |
75.3400 KRW |
| 2021-06-17 |
82.0188 KRW |
360,004.5260 SNT |
83.4500 KRW |
81.2100 KRW |
83.9400 KRW |
82.3900 KRW |
| 2021-06-16 |
82.6579 KRW |
599,355.4927 SNT |
82.4000 KRW |
81.2100 KRW |
84.9100 KRW |
84.2000 KRW |
| 2021-06-15 |
84.8034 KRW |
769,327.7968 SNT |
84.3000 KRW |
84.0500 KRW |
86.0900 KRW |
86.0800 KRW |
| 2021-06-14 |
85.6446 KRW |
442,067.4500 SNT |
86.1200 KRW |
84.7500 KRW |
86.6700 KRW |
86.0300 KRW |
| 2021-06-13 |
80.6426 KRW |
722,826.8766 SNT |
77.9000 KRW |
77.4600 KRW |
83.0000 KRW |
82.9900 KRW |
| 2021-06-12 |
80.7705 KRW |
821,611.9471 SNT |
81.1700 KRW |
79.4100 KRW |
81.7900 KRW |
79.8600 KRW |