Identifier on Bithumb: SNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
55.2472 KRW |
882,793.0582 SNT |
54.3400 KRW |
54.1600 KRW |
55.9600 KRW |
55.1800 KRW |
| 2023-11-27 |
54.1910 KRW |
2,060,730.3424 SNT |
53.7000 KRW |
53.5600 KRW |
54.5800 KRW |
54.5100 KRW |
| 2023-11-26 |
56.7057 KRW |
1,986,027.6693 SNT |
56.6300 KRW |
55.8800 KRW |
57.6300 KRW |
57.2300 KRW |
| 2023-11-25 |
56.7566 KRW |
1,142,324.0170 SNT |
56.5500 KRW |
56.2100 KRW |
57.2700 KRW |
56.9000 KRW |
| 2023-11-24 |
57.0977 KRW |
1,460,307.4999 SNT |
57.2700 KRW |
56.6800 KRW |
57.5500 KRW |
57.2100 KRW |
| 2023-11-23 |
53.7362 KRW |
521,130.2101 SNT |
53.9600 KRW |
53.2700 KRW |
54.8000 KRW |
54.8000 KRW |
| 2023-11-22 |
53.3460 KRW |
944,726.5668 SNT |
53.0200 KRW |
52.8400 KRW |
54.3500 KRW |
53.9500 KRW |
| 2023-11-21 |
52.5781 KRW |
6,170,947.5491 SNT |
54.7500 KRW |
50.7800 KRW |
54.8400 KRW |
51.3300 KRW |
| 2023-11-20 |
57.6642 KRW |
5,167,469.2697 SNT |
57.7100 KRW |
56.7500 KRW |
58.8700 KRW |
57.4000 KRW |
| 2023-11-19 |
55.2453 KRW |
3,039,814.2198 SNT |
55.0500 KRW |
54.5500 KRW |
55.8300 KRW |
55.8000 KRW |
| 2023-11-18 |
55.0614 KRW |
1,165,505.4577 SNT |
54.4500 KRW |
54.4500 KRW |
55.5000 KRW |
55.1500 KRW |
| 2023-11-17 |
56.0717 KRW |
2,868,660.5148 SNT |
56.6000 KRW |
54.9900 KRW |
57.1900 KRW |
56.9500 KRW |
| 2023-11-16 |
57.9747 KRW |
2,675,671.3626 SNT |
58.7700 KRW |
57.1000 KRW |
58.9800 KRW |
57.9100 KRW |
| 2023-11-15 |
59.6470 KRW |
1,270,899.0533 SNT |
58.9100 KRW |
58.7900 KRW |
60.2600 KRW |
60.1600 KRW |
| 2023-11-14 |
59.4041 KRW |
5,786,376.0517 SNT |
60.3800 KRW |
58.4300 KRW |
60.5000 KRW |
59.9100 KRW |
| 2023-11-13 |
63.3272 KRW |
9,838,529.3675 SNT |
64.6800 KRW |
61.2300 KRW |
64.8100 KRW |
62.8700 KRW |
| 2023-11-12 |
59.9791 KRW |
3,358,969.2694 SNT |
60.3500 KRW |
59.2300 KRW |
60.7700 KRW |
60.3600 KRW |
| 2023-11-11 |
59.9648 KRW |
2,951,240.2071 SNT |
60.0000 KRW |
59.4300 KRW |
60.6700 KRW |
59.4300 KRW |
| 2023-11-10 |
60.8025 KRW |
9,123,384.8809 SNT |
60.1600 KRW |
59.7000 KRW |
61.9000 KRW |
61.7200 KRW |
| 2023-11-09 |
60.3328 KRW |
14,216,463.3772 SNT |
64.7700 KRW |
54.1000 KRW |
64.8100 KRW |
61.5500 KRW |
| 2023-11-08 |
64.9254 KRW |
11,822,104.6722 SNT |
65.2700 KRW |
63.6500 KRW |
65.8100 KRW |
65.5000 KRW |
| 2023-11-07 |
69.2970 KRW |
57,566,617.5162 SNT |
69.4400 KRW |
63.5000 KRW |
74.5000 KRW |
64.8000 KRW |
| 2023-11-06 |
63.2397 KRW |
27,566,936.7143 SNT |
66.8000 KRW |
60.6100 KRW |
67.4200 KRW |
63.3200 KRW |
| 2023-11-05 |
72.2577 KRW |
12,375,698.7198 SNT |
71.8600 KRW |
70.6500 KRW |
73.7300 KRW |
73.0000 KRW |
| 2023-11-04 |
78.3151 KRW |
21,805,495.4825 SNT |
78.8500 KRW |
75.3000 KRW |
80.6300 KRW |
79.2100 KRW |
| 2023-11-03 |
74.1280 KRW |
68,843,043.5561 SNT |
67.9600 KRW |
67.5800 KRW |
79.9900 KRW |
75.6000 KRW |
| 2023-11-02 |
71.9217 KRW |
19,119,119.8680 SNT |
73.0800 KRW |
69.0600 KRW |
74.4400 KRW |
72.5200 KRW |
| 2023-11-01 |
70.6247 KRW |
64,657,818.4955 SNT |
73.3000 KRW |
65.6600 KRW |
75.3300 KRW |
73.0600 KRW |
| 2023-10-31 |
63.2621 KRW |
212,493,223.6654 SNT |
38.5400 KRW |
37.9300 KRW |
79.0000 KRW |
67.0900 KRW |
| 2023-10-30 |
39.4778 KRW |
622,341.6391 SNT |
39.4400 KRW |
39.3000 KRW |
39.9300 KRW |
39.8200 KRW |
| 2023-10-29 |
39.5728 KRW |
752,982.8205 SNT |
39.3000 KRW |
39.2900 KRW |
39.8400 KRW |
39.6200 KRW |
| 2023-10-28 |
39.7731 KRW |
1,487,257.3436 SNT |
39.5200 KRW |
39.4400 KRW |
40.0400 KRW |
39.7000 KRW |
| 2023-10-27 |
38.6165 KRW |
965,597.8475 SNT |
38.2300 KRW |
38.0500 KRW |
39.0400 KRW |
38.7200 KRW |
| 2023-10-26 |
38.2117 KRW |
1,290,475.6246 SNT |
38.3300 KRW |
37.9200 KRW |
38.8500 KRW |
38.8200 KRW |
| 2023-10-25 |
40.8675 KRW |
6,731,230.5878 SNT |
41.4200 KRW |
39.8600 KRW |
43.5600 KRW |
40.1400 KRW |
| 2023-10-24 |
37.6477 KRW |
2,127,820.4790 SNT |
37.3000 KRW |
36.6700 KRW |
38.1000 KRW |
37.8500 KRW |
| 2023-10-23 |
36.7994 KRW |
2,059,163.7301 SNT |
36.0700 KRW |
36.0700 KRW |
37.4500 KRW |
37.0100 KRW |
| 2023-10-22 |
35.1283 KRW |
474,958.9578 SNT |
34.8700 KRW |
34.8300 KRW |
35.3600 KRW |
35.1500 KRW |
| 2023-10-21 |
36.5077 KRW |
801,852.8682 SNT |
36.2600 KRW |
35.9400 KRW |
36.8300 KRW |
36.6200 KRW |
| 2023-10-20 |
35.8395 KRW |
1,936,627.7300 SNT |
35.5400 KRW |
35.0400 KRW |
36.5000 KRW |
36.1000 KRW |
| 2023-10-19 |
33.6853 KRW |
1,770,994.0521 SNT |
33.0900 KRW |
33.0000 KRW |
34.4500 KRW |
34.3100 KRW |
| 2023-10-18 |
34.6496 KRW |
1,264,407.7666 SNT |
35.2400 KRW |
33.7300 KRW |
35.4500 KRW |
34.6600 KRW |
| 2023-10-17 |
35.7753 KRW |
915,127.7144 SNT |
35.2800 KRW |
35.1900 KRW |
36.4100 KRW |
36.0300 KRW |
| 2023-10-16 |
34.0593 KRW |
1,345,307.6041 SNT |
34.3200 KRW |
33.7500 KRW |
34.4900 KRW |
34.4900 KRW |
| 2023-10-15 |
34.0816 KRW |
2,886,223.3990 SNT |
33.5000 KRW |
33.4500 KRW |
34.5600 KRW |
34.0700 KRW |
| 2023-10-14 |
32.6399 KRW |
540,248.4069 SNT |
32.6400 KRW |
32.4000 KRW |
32.7700 KRW |
32.7300 KRW |
| 2023-10-13 |
32.4295 KRW |
471,121.3737 SNT |
32.1100 KRW |
31.6300 KRW |
32.5800 KRW |
32.2400 KRW |
| 2023-10-12 |
31.3488 KRW |
248,597.8423 SNT |
31.2800 KRW |
31.0200 KRW |
31.6200 KRW |
31.5800 KRW |
| 2023-10-11 |
30.9281 KRW |
682,955.5424 SNT |
31.2500 KRW |
30.8500 KRW |
31.2500 KRW |
31.0800 KRW |
| 2023-10-10 |
31.8593 KRW |
184,628.6781 SNT |
32.0200 KRW |
31.7500 KRW |
32.1800 KRW |
32.1800 KRW |