Identifier on Bithumb: SNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-12 |
55.8930 KRW |
5,476,671.1643 SNT |
52.8000 KRW |
51.3800 KRW |
60.0000 KRW |
56.8200 KRW |
| 2021-01-11 |
50.0539 KRW |
11,616,593.3528 SNT |
50.8000 KRW |
47.0300 KRW |
56.8000 KRW |
55.3900 KRW |
| 2021-01-10 |
62.7392 KRW |
5,488,586.1182 SNT |
63.8600 KRW |
58.2100 KRW |
65.5800 KRW |
64.7100 KRW |
| 2021-01-09 |
67.5009 KRW |
8,017,857.3847 SNT |
68.1200 KRW |
63.5700 KRW |
70.2000 KRW |
69.1700 KRW |
| 2021-01-08 |
69.9169 KRW |
7,178,360.8118 SNT |
70.5500 KRW |
67.4800 KRW |
72.1500 KRW |
71.2600 KRW |
| 2021-01-07 |
78.9614 KRW |
29,080,651.1002 SNT |
75.3000 KRW |
71.0500 KRW |
89.0000 KRW |
77.6400 KRW |
| 2021-01-06 |
59.5559 KRW |
23,025,286.3231 SNT |
56.0100 KRW |
53.5000 KRW |
69.3500 KRW |
63.2900 KRW |
| 2021-01-05 |
41.8438 KRW |
5,907,799.5760 SNT |
39.1300 KRW |
38.6800 KRW |
43.8900 KRW |
42.7200 KRW |
| 2021-01-04 |
40.0226 KRW |
4,303,612.3528 SNT |
38.8800 KRW |
37.9700 KRW |
41.9000 KRW |
41.1900 KRW |
| 2021-01-03 |
37.6594 KRW |
5,637,932.2245 SNT |
38.2600 KRW |
36.1700 KRW |
39.0300 KRW |
38.6400 KRW |
| 2021-01-02 |
33.7444 KRW |
2,190,270.7148 SNT |
33.6000 KRW |
33.3200 KRW |
34.4400 KRW |
33.7200 KRW |
| 2021-01-01 |
33.7901 KRW |
1,186,669.0380 SNT |
34.0400 KRW |
33.5800 KRW |
34.2600 KRW |
34.2500 KRW |
| 2020-12-31 |
33.3560 KRW |
264,368.9656 SNT |
33.0900 KRW |
33.0000 KRW |
33.6600 KRW |
33.4100 KRW |
| 2020-12-30 |
34.8420 KRW |
1,216,812.4573 SNT |
35.1100 KRW |
34.3500 KRW |
35.2000 KRW |
34.6200 KRW |
| 2020-12-29 |
35.3988 KRW |
4,452,660.5815 SNT |
36.5400 KRW |
34.5000 KRW |
36.7000 KRW |
36.6600 KRW |
| 2020-12-28 |
34.5811 KRW |
2,840,831.0693 SNT |
34.6500 KRW |
34.0100 KRW |
35.1700 KRW |
34.9600 KRW |
| 2020-12-27 |
34.7839 KRW |
1,963,758.3065 SNT |
34.8500 KRW |
33.4000 KRW |
35.6600 KRW |
34.3000 KRW |
| 2020-12-26 |
34.4672 KRW |
4,169,677.0841 SNT |
32.8300 KRW |
32.6800 KRW |
35.8000 KRW |
34.1400 KRW |
| 2020-12-25 |
33.6350 KRW |
3,361,214.2411 SNT |
34.5000 KRW |
32.8200 KRW |
35.2800 KRW |
33.7500 KRW |
| 2020-12-24 |
33.9367 KRW |
2,306,585.8083 SNT |
33.5600 KRW |
32.5600 KRW |
35.3300 KRW |
34.6700 KRW |
| 2020-12-23 |
31.9246 KRW |
4,756,539.0067 SNT |
33.6500 KRW |
28.9000 KRW |
33.6500 KRW |
31.3300 KRW |
| 2020-12-22 |
37.5639 KRW |
469,143.3145 SNT |
37.5200 KRW |
37.0400 KRW |
38.3500 KRW |
38.3500 KRW |
| 2020-12-21 |
38.0461 KRW |
1,231,331.1327 SNT |
38.3900 KRW |
37.5600 KRW |
38.4000 KRW |
38.0000 KRW |
| 2020-12-20 |
40.4888 KRW |
897,510.0302 SNT |
40.3100 KRW |
40.1000 KRW |
41.0500 KRW |
40.2000 KRW |
| 2020-12-19 |
41.8602 KRW |
318,130.0467 SNT |
41.5200 KRW |
41.2000 KRW |
42.3400 KRW |
41.9900 KRW |
| 2020-12-18 |
40.5888 KRW |
807,062.4591 SNT |
40.0100 KRW |
40.0000 KRW |
41.3900 KRW |
41.3900 KRW |
| 2020-12-17 |
41.5472 KRW |
3,255,031.1131 SNT |
41.8200 KRW |
40.5300 KRW |
42.7000 KRW |
41.4400 KRW |
| 2020-12-16 |
38.9132 KRW |
2,166,508.7436 SNT |
39.1200 KRW |
37.9700 KRW |
40.5900 KRW |
40.2000 KRW |
| 2020-12-15 |
39.0851 KRW |
4,822,723.5481 SNT |
39.0100 KRW |
37.1500 KRW |
41.5000 KRW |
37.8000 KRW |
| 2020-12-14 |
36.9908 KRW |
269,215.7279 SNT |
37.3800 KRW |
36.7800 KRW |
37.4200 KRW |
37.3800 KRW |
| 2020-12-13 |
37.3556 KRW |
1,011,708.8768 SNT |
37.6100 KRW |
36.8300 KRW |
38.1400 KRW |
38.0800 KRW |
| 2020-12-12 |
35.8838 KRW |
414,244.0434 SNT |
35.4900 KRW |
35.2100 KRW |
36.9700 KRW |
36.9500 KRW |
| 2020-12-11 |
34.9199 KRW |
469,123.9987 SNT |
35.8700 KRW |
34.2200 KRW |
36.0100 KRW |
34.2200 KRW |
| 2020-12-10 |
35.2611 KRW |
1,661,362.1348 SNT |
34.8300 KRW |
34.5000 KRW |
36.5800 KRW |
35.2300 KRW |
| 2020-12-09 |
36.8164 KRW |
1,486,453.9874 SNT |
37.0400 KRW |
35.3400 KRW |
37.9400 KRW |
37.0100 KRW |
| 2020-12-08 |
35.8408 KRW |
2,558,247.2575 SNT |
36.8600 KRW |
35.0000 KRW |
37.1800 KRW |
35.3500 KRW |
| 2020-12-07 |
39.3343 KRW |
1,024,418.3417 SNT |
39.2300 KRW |
38.9000 KRW |
39.7800 KRW |
39.5700 KRW |
| 2020-12-06 |
40.1779 KRW |
621,213.0478 SNT |
40.1600 KRW |
39.7900 KRW |
41.3000 KRW |
40.4900 KRW |
| 2020-12-05 |
39.3924 KRW |
859,727.1694 SNT |
39.8600 KRW |
38.9700 KRW |
39.9700 KRW |
39.9700 KRW |
| 2020-12-04 |
38.8195 KRW |
2,332,073.9836 SNT |
40.4100 KRW |
38.0400 KRW |
40.4100 KRW |
38.5000 KRW |
| 2020-12-03 |
42.8801 KRW |
1,584,214.3779 SNT |
42.8000 KRW |
42.2400 KRW |
43.2100 KRW |
43.1400 KRW |
| 2020-12-02 |
44.0612 KRW |
940,188.8134 SNT |
43.7000 KRW |
43.2500 KRW |
44.6300 KRW |
44.6200 KRW |
| 2020-12-01 |
45.9035 KRW |
1,809,932.0967 SNT |
45.3000 KRW |
44.7100 KRW |
47.9000 KRW |
45.3200 KRW |
| 2020-11-30 |
46.6290 KRW |
2,816,340.6128 SNT |
47.7600 KRW |
45.6000 KRW |
48.2500 KRW |
47.7600 KRW |
| 2020-11-29 |
45.8737 KRW |
528,876.6557 SNT |
46.2700 KRW |
45.5000 KRW |
46.4100 KRW |
46.4100 KRW |
| 2020-11-28 |
47.5699 KRW |
6,670,673.9170 SNT |
47.4700 KRW |
46.1000 KRW |
49.5800 KRW |
47.4700 KRW |
| 2020-11-27 |
43.3202 KRW |
3,026,936.1629 SNT |
45.1100 KRW |
40.2700 KRW |
45.1500 KRW |
44.7400 KRW |
| 2020-11-26 |
39.8152 KRW |
4,239,233.2577 SNT |
41.0800 KRW |
37.5000 KRW |
41.7000 KRW |
41.0800 KRW |
| 2020-11-25 |
50.9863 KRW |
9,868,459.8386 SNT |
53.8000 KRW |
46.2200 KRW |
54.0600 KRW |
49.7900 KRW |
| 2020-11-24 |
52.6450 KRW |
45,091,836.8789 SNT |
44.5600 KRW |
44.0100 KRW |
63.0000 KRW |
51.0400 KRW |