Identifier on Bithumb: SNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-03 |
96.5336 KRW |
4,251,921.8123 SNT |
94.5300 KRW |
94.4000 KRW |
99.5000 KRW |
97.9200 KRW |
| 2021-03-02 |
90.9811 KRW |
2,416,423.6162 SNT |
94.8500 KRW |
88.4400 KRW |
94.8500 KRW |
91.3400 KRW |
| 2021-03-01 |
93.0796 KRW |
1,314,007.8594 SNT |
91.7500 KRW |
91.6400 KRW |
94.0000 KRW |
93.6500 KRW |
| 2021-02-28 |
87.9213 KRW |
2,851,737.0052 SNT |
88.1200 KRW |
84.0000 KRW |
91.6800 KRW |
90.6400 KRW |
| 2021-02-27 |
98.5022 KRW |
2,801,913.1070 SNT |
97.7600 KRW |
96.4100 KRW |
100.5000 KRW |
99.2300 KRW |
| 2021-02-26 |
92.2703 KRW |
3,665,575.8812 SNT |
90.4500 KRW |
89.0100 KRW |
94.8900 KRW |
92.4900 KRW |
| 2021-02-25 |
96.4848 KRW |
1,877,420.1151 SNT |
96.6400 KRW |
93.8000 KRW |
98.5500 KRW |
94.5000 KRW |
| 2021-02-24 |
93.3324 KRW |
3,301,526.9891 SNT |
92.6000 KRW |
90.0300 KRW |
95.9900 KRW |
95.9700 KRW |
| 2021-02-23 |
88.0092 KRW |
4,429,118.4606 SNT |
85.5100 KRW |
83.5100 KRW |
92.5800 KRW |
88.8800 KRW |
| 2021-02-22 |
116.6157 KRW |
7,460,287.5628 SNT |
109.6000 KRW |
107.4000 KRW |
123.1000 KRW |
116.0000 KRW |
| 2021-02-21 |
123.5313 KRW |
1,936,607.1051 SNT |
124.5000 KRW |
122.4000 KRW |
125.0000 KRW |
123.9000 KRW |
| 2021-02-20 |
128.2792 KRW |
6,225,046.0291 SNT |
130.6000 KRW |
123.0000 KRW |
132.3000 KRW |
127.7000 KRW |
| 2021-02-19 |
122.9356 KRW |
4,539,951.0770 SNT |
121.5000 KRW |
120.2000 KRW |
124.8000 KRW |
122.7000 KRW |
| 2021-02-18 |
115.7842 KRW |
3,942,036.7237 SNT |
114.3000 KRW |
113.9000 KRW |
117.9000 KRW |
117.9000 KRW |
| 2021-02-17 |
112.9472 KRW |
3,770,467.7877 SNT |
111.1000 KRW |
109.8000 KRW |
121.6000 KRW |
111.6000 KRW |
| 2021-02-16 |
107.1281 KRW |
1,256,217.6147 SNT |
108.9000 KRW |
104.7000 KRW |
109.5000 KRW |
105.6000 KRW |
| 2021-02-15 |
110.2442 KRW |
3,869,404.9401 SNT |
106.5000 KRW |
106.5000 KRW |
123.2000 KRW |
109.1000 KRW |
| 2021-02-14 |
111.6801 KRW |
5,923,567.0887 SNT |
108.0000 KRW |
108.0000 KRW |
115.2000 KRW |
112.2000 KRW |
| 2021-02-13 |
122.5008 KRW |
4,084,633.0443 SNT |
123.7000 KRW |
118.5000 KRW |
126.0000 KRW |
125.1000 KRW |
| 2021-02-12 |
116.4797 KRW |
4,137,157.0012 SNT |
114.2000 KRW |
113.3000 KRW |
118.3000 KRW |
117.7000 KRW |
| 2021-02-11 |
116.0608 KRW |
13,287,379.7046 SNT |
119.3000 KRW |
112.4000 KRW |
120.6000 KRW |
115.4000 KRW |
| 2021-02-10 |
81.8076 KRW |
15,279,002.8158 SNT |
78.0800 KRW |
73.0000 KRW |
92.4200 KRW |
92.0200 KRW |
| 2021-02-09 |
73.8246 KRW |
4,165,633.6652 SNT |
73.1100 KRW |
72.1200 KRW |
76.5900 KRW |
76.0000 KRW |
| 2021-02-08 |
69.5852 KRW |
4,830,801.7201 SNT |
69.5200 KRW |
68.0000 KRW |
70.9200 KRW |
70.3600 KRW |
| 2021-02-07 |
67.6850 KRW |
7,017,204.3334 SNT |
67.5900 KRW |
64.6900 KRW |
71.5500 KRW |
71.5500 KRW |
| 2021-02-06 |
66.4710 KRW |
4,139,120.5099 SNT |
65.1400 KRW |
63.6600 KRW |
69.8600 KRW |
69.4400 KRW |
| 2021-02-05 |
61.4329 KRW |
2,301,537.3070 SNT |
61.3600 KRW |
60.5700 KRW |
62.6700 KRW |
62.5300 KRW |
| 2021-02-04 |
56.5256 KRW |
2,475,741.9173 SNT |
56.5100 KRW |
55.6900 KRW |
57.6700 KRW |
57.2300 KRW |
| 2021-02-03 |
59.1469 KRW |
3,173,664.4616 SNT |
59.6800 KRW |
58.5100 KRW |
60.6000 KRW |
59.7100 KRW |
| 2021-02-02 |
57.4533 KRW |
2,131,821.7482 SNT |
57.6400 KRW |
56.0800 KRW |
58.8000 KRW |
58.7400 KRW |
| 2021-02-01 |
54.5442 KRW |
5,593,762.9674 SNT |
52.9300 KRW |
51.8800 KRW |
57.8100 KRW |
57.3000 KRW |
| 2021-01-31 |
53.2040 KRW |
2,908,035.0802 SNT |
54.5500 KRW |
52.4000 KRW |
54.5500 KRW |
53.3400 KRW |
| 2021-01-30 |
57.3729 KRW |
9,814,351.3232 SNT |
56.3800 KRW |
54.2100 KRW |
61.0200 KRW |
56.3600 KRW |
| 2021-01-29 |
54.0175 KRW |
3,374,989.2176 SNT |
55.0100 KRW |
53.0200 KRW |
55.6900 KRW |
54.2100 KRW |
| 2021-01-28 |
52.3219 KRW |
5,548,571.7763 SNT |
50.8100 KRW |
50.8100 KRW |
54.1400 KRW |
53.0000 KRW |
| 2021-01-27 |
48.3139 KRW |
2,034,944.7930 SNT |
47.0900 KRW |
47.0000 KRW |
49.2400 KRW |
48.4500 KRW |
| 2021-01-26 |
51.0260 KRW |
979,702.7353 SNT |
49.8600 KRW |
49.8600 KRW |
52.0000 KRW |
51.8500 KRW |
| 2021-01-25 |
53.0793 KRW |
1,426,487.4506 SNT |
53.9000 KRW |
52.1500 KRW |
54.2000 KRW |
52.6500 KRW |
| 2021-01-24 |
52.6869 KRW |
1,776,658.7711 SNT |
53.1600 KRW |
52.0000 KRW |
53.7500 KRW |
52.4700 KRW |
| 2021-01-23 |
53.1973 KRW |
2,068,187.3192 SNT |
52.3900 KRW |
52.3900 KRW |
53.9900 KRW |
52.8700 KRW |
| 2021-01-22 |
53.6808 KRW |
3,581,500.8851 SNT |
53.3300 KRW |
52.5500 KRW |
54.6600 KRW |
52.7000 KRW |
| 2021-01-21 |
54.7014 KRW |
3,845,770.2039 SNT |
56.2000 KRW |
51.0100 KRW |
57.4200 KRW |
53.0800 KRW |
| 2021-01-20 |
59.9359 KRW |
4,231,419.8696 SNT |
60.6100 KRW |
58.7600 KRW |
61.9800 KRW |
61.6000 KRW |
| 2021-01-19 |
63.8471 KRW |
1,796,908.2054 SNT |
63.9500 KRW |
62.9800 KRW |
64.4700 KRW |
64.2800 KRW |
| 2021-01-18 |
61.5920 KRW |
548,635.0770 SNT |
61.6400 KRW |
61.1500 KRW |
62.0800 KRW |
62.0800 KRW |
| 2021-01-17 |
62.2956 KRW |
4,771,208.7348 SNT |
61.0400 KRW |
60.9500 KRW |
63.5100 KRW |
63.5100 KRW |
| 2021-01-16 |
61.0057 KRW |
2,866,863.4278 SNT |
60.3200 KRW |
59.8700 KRW |
62.0300 KRW |
60.6000 KRW |
| 2021-01-15 |
56.7814 KRW |
3,660,561.5869 SNT |
57.6800 KRW |
55.2000 KRW |
57.6900 KRW |
56.3900 KRW |
| 2021-01-14 |
60.4327 KRW |
3,912,817.2597 SNT |
60.8700 KRW |
58.3000 KRW |
62.0000 KRW |
60.0300 KRW |
| 2021-01-13 |
58.0724 KRW |
930,174.0995 SNT |
57.4500 KRW |
57.2800 KRW |
59.1700 KRW |
58.7000 KRW |