Identifier on Bithumb: SNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-04 |
26.9027 KRW |
447,387.9331 SNT |
26.7600 KRW |
26.6300 KRW |
27.4300 KRW |
27.1300 KRW |
| 2020-10-03 |
26.8669 KRW |
565,417.6155 SNT |
26.9100 KRW |
26.7900 KRW |
27.0200 KRW |
26.8900 KRW |
| 2020-10-02 |
27.2385 KRW |
2,099,031.4767 SNT |
26.7600 KRW |
26.3500 KRW |
28.1800 KRW |
26.9500 KRW |
| 2020-10-01 |
27.8888 KRW |
1,449,650.0012 SNT |
28.7800 KRW |
27.0500 KRW |
28.8200 KRW |
27.7100 KRW |
| 2020-09-30 |
28.4931 KRW |
376,168.4688 SNT |
28.2600 KRW |
28.2200 KRW |
28.6900 KRW |
28.6400 KRW |
| 2020-09-29 |
28.0366 KRW |
382,028.1238 SNT |
28.2200 KRW |
27.7500 KRW |
28.4000 KRW |
28.3400 KRW |
| 2020-09-28 |
28.3762 KRW |
1,322,884.0339 SNT |
28.1000 KRW |
28.0700 KRW |
28.9000 KRW |
28.3600 KRW |
| 2020-09-27 |
27.5763 KRW |
2,137,281.3798 SNT |
27.3000 KRW |
27.0800 KRW |
28.0400 KRW |
27.7800 KRW |
| 2020-09-26 |
27.7636 KRW |
1,419,143.4477 SNT |
28.0600 KRW |
27.3500 KRW |
28.2500 KRW |
28.0900 KRW |
| 2020-09-25 |
28.4774 KRW |
2,181,453.6849 SNT |
28.3700 KRW |
28.0100 KRW |
28.9000 KRW |
28.5600 KRW |
| 2020-09-24 |
27.8214 KRW |
3,329,091.9697 SNT |
27.2000 KRW |
27.1100 KRW |
28.3000 KRW |
27.7700 KRW |
| 2020-09-23 |
25.6171 KRW |
1,733,014.7769 SNT |
26.5500 KRW |
25.0000 KRW |
26.7600 KRW |
25.0200 KRW |
| 2020-09-22 |
26.9683 KRW |
807,414.5771 SNT |
27.1300 KRW |
26.6800 KRW |
27.2000 KRW |
27.1000 KRW |
| 2020-09-21 |
27.4805 KRW |
2,153,324.3321 SNT |
26.3900 KRW |
26.3000 KRW |
28.4400 KRW |
27.4400 KRW |
| 2020-09-20 |
29.7987 KRW |
701,739.7448 SNT |
29.8600 KRW |
29.2900 KRW |
30.3400 KRW |
29.9900 KRW |
| 2020-09-19 |
30.7430 KRW |
98,431.2380 SNT |
30.6500 KRW |
30.6000 KRW |
30.9100 KRW |
30.6800 KRW |
| 2020-09-18 |
30.8617 KRW |
2,940,013.7481 SNT |
31.3200 KRW |
30.3100 KRW |
31.4800 KRW |
30.3800 KRW |
| 2020-09-17 |
31.1833 KRW |
971,238.3220 SNT |
31.5600 KRW |
30.9300 KRW |
31.5800 KRW |
31.1700 KRW |
| 2020-09-16 |
31.8060 KRW |
340,817.7294 SNT |
31.6200 KRW |
31.6000 KRW |
32.0700 KRW |
31.8600 KRW |
| 2020-09-15 |
32.7031 KRW |
518,604.4942 SNT |
32.5800 KRW |
32.3000 KRW |
33.0600 KRW |
32.9600 KRW |
| 2020-09-14 |
34.1343 KRW |
360,177.0969 SNT |
34.2100 KRW |
33.6100 KRW |
34.5900 KRW |
34.2200 KRW |
| 2020-09-13 |
33.7389 KRW |
1,765,318.9985 SNT |
34.4600 KRW |
33.1100 KRW |
34.5400 KRW |
34.1900 KRW |
| 2020-09-12 |
37.0388 KRW |
2,990,349.3353 SNT |
36.4400 KRW |
36.4300 KRW |
37.5700 KRW |
37.0000 KRW |
| 2020-09-11 |
35.9275 KRW |
1,052,625.3308 SNT |
35.6400 KRW |
35.4600 KRW |
36.5300 KRW |
36.4900 KRW |
| 2020-09-10 |
35.6513 KRW |
881,576.1413 SNT |
35.5800 KRW |
35.1100 KRW |
36.6000 KRW |
35.6200 KRW |
| 2020-09-09 |
34.4947 KRW |
1,105,126.1747 SNT |
34.2000 KRW |
34.0600 KRW |
34.9200 KRW |
34.2400 KRW |
| 2020-09-08 |
33.5071 KRW |
1,430,318.8608 SNT |
34.0900 KRW |
32.5800 KRW |
34.6100 KRW |
33.5000 KRW |
| 2020-09-07 |
33.5365 KRW |
1,377,936.9174 SNT |
32.3900 KRW |
32.3900 KRW |
34.7500 KRW |
34.5000 KRW |
| 2020-09-06 |
34.8475 KRW |
1,715,043.7016 SNT |
34.4000 KRW |
34.0100 KRW |
36.4300 KRW |
35.5100 KRW |
| 2020-09-05 |
34.2706 KRW |
2,697,803.2219 SNT |
36.1100 KRW |
33.4000 KRW |
36.3100 KRW |
34.1200 KRW |
| 2020-09-04 |
37.8964 KRW |
1,184,355.8286 SNT |
37.1100 KRW |
36.5000 KRW |
39.3200 KRW |
39.2200 KRW |
| 2020-09-03 |
38.3860 KRW |
14,066,228.8324 SNT |
39.7600 KRW |
37.0300 KRW |
41.8000 KRW |
37.9000 KRW |
| 2020-09-02 |
43.9556 KRW |
1,863,620.1525 SNT |
43.7200 KRW |
42.8200 KRW |
45.1800 KRW |
45.1100 KRW |
| 2020-09-01 |
48.8085 KRW |
8,044,918.5928 SNT |
48.6500 KRW |
47.3400 KRW |
49.9800 KRW |
48.6500 KRW |
| 2020-08-31 |
47.7520 KRW |
10,496,852.6803 SNT |
47.3400 KRW |
44.4400 KRW |
49.4500 KRW |
47.3400 KRW |
| 2020-08-30 |
45.9321 KRW |
3,841,086.6752 SNT |
45.6400 KRW |
45.4000 KRW |
46.8800 KRW |
46.8800 KRW |
| 2020-08-29 |
45.2016 KRW |
4,371,301.5104 SNT |
45.3000 KRW |
44.3000 KRW |
46.4000 KRW |
45.3300 KRW |
| 2020-08-28 |
42.7601 KRW |
2,502,285.8268 SNT |
43.1500 KRW |
42.2600 KRW |
43.2000 KRW |
42.3700 KRW |
| 2020-08-27 |
42.1449 KRW |
3,954,416.8301 SNT |
42.6000 KRW |
41.3700 KRW |
42.9900 KRW |
42.2300 KRW |
| 2020-08-26 |
46.2183 KRW |
2,305,187.1572 SNT |
47.4400 KRW |
45.4000 KRW |
47.4400 KRW |
46.2000 KRW |
| 2020-08-25 |
43.8561 KRW |
4,742,279.6578 SNT |
44.7200 KRW |
42.5100 KRW |
45.3700 KRW |
44.6100 KRW |
| 2020-08-24 |
45.4371 KRW |
4,833,037.8114 SNT |
45.1200 KRW |
44.6000 KRW |
46.7800 KRW |
46.1700 KRW |
| 2020-08-23 |
44.7398 KRW |
3,156,513.4347 SNT |
44.4900 KRW |
43.8400 KRW |
45.7300 KRW |
44.6400 KRW |
| 2020-08-22 |
45.0767 KRW |
6,626,231.6693 SNT |
47.0200 KRW |
42.8500 KRW |
47.6700 KRW |
47.0200 KRW |
| 2020-08-21 |
47.8606 KRW |
17,767,393.2018 SNT |
49.2400 KRW |
45.5400 KRW |
50.9000 KRW |
46.0600 KRW |
| 2020-08-20 |
49.5012 KRW |
47,861,658.0430 SNT |
53.0000 KRW |
43.8700 KRW |
53.0000 KRW |
53.0000 KRW |
| 2020-08-19 |
38.9821 KRW |
1,271,777.4393 SNT |
39.1600 KRW |
38.4500 KRW |
39.5000 KRW |
39.2000 KRW |
| 2020-08-18 |
41.3133 KRW |
1,696,408.1146 SNT |
40.4500 KRW |
40.3200 KRW |
42.6300 KRW |
42.0000 KRW |
| 2020-08-17 |
42.2760 KRW |
6,127,644.6560 SNT |
42.9000 KRW |
41.1300 KRW |
44.0000 KRW |
42.2500 KRW |
| 2020-08-16 |
45.2647 KRW |
12,576,865.6139 SNT |
44.1200 KRW |
43.1100 KRW |
47.2400 KRW |
46.5000 KRW |