Identifier on Bithumb: SNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
11.5107 KRW |
1,189,936.0826 SNT |
11.6300 KRW |
11.3000 KRW |
11.7200 KRW |
11.4500 KRW |
| 2020-03-17 |
11.6238 KRW |
506,116.7469 SNT |
11.4000 KRW |
11.3700 KRW |
11.7800 KRW |
11.7800 KRW |
| 2020-03-16 |
11.4630 KRW |
1,525,353.4710 SNT |
11.5900 KRW |
10.8800 KRW |
11.7800 KRW |
11.0000 KRW |
| 2020-03-15 |
12.3507 KRW |
1,072,580.6210 SNT |
12.2800 KRW |
12.0900 KRW |
12.9000 KRW |
12.4100 KRW |
| 2020-03-14 |
12.1218 KRW |
968,857.4590 SNT |
12.0000 KRW |
11.8800 KRW |
12.3800 KRW |
12.3800 KRW |
| 2020-03-13 |
11.4624 KRW |
4,690,205.0130 SNT |
11.4100 KRW |
10.5600 KRW |
12.3800 KRW |
12.0100 KRW |
| 2020-03-12 |
11.7117 KRW |
4,373,482.5459 SNT |
12.0600 KRW |
10.2000 KRW |
12.9000 KRW |
10.9000 KRW |
| 2020-03-11 |
14.9689 KRW |
2,699,668.4340 SNT |
15.4000 KRW |
14.6600 KRW |
15.4000 KRW |
14.9900 KRW |
| 2020-03-10 |
15.7436 KRW |
4,846,909.8452 SNT |
15.8600 KRW |
15.4500 KRW |
16.0600 KRW |
15.8100 KRW |
| 2020-03-09 |
15.3009 KRW |
3,109,671.1096 SNT |
15.3000 KRW |
14.7000 KRW |
15.9000 KRW |
15.8000 KRW |
| 2020-03-08 |
16.4275 KRW |
3,801,648.8044 SNT |
17.0100 KRW |
15.6500 KRW |
17.1500 KRW |
15.6600 KRW |
| 2020-03-06 |
19.4762 KRW |
6,150,590.9012 SNT |
19.7000 KRW |
19.2600 KRW |
19.8600 KRW |
19.2700 KRW |
| 2020-03-05 |
19.6205 KRW |
2,050,603.3859 SNT |
19.7000 KRW |
19.5200 KRW |
19.8600 KRW |
19.5200 KRW |
| 2020-03-04 |
19.1866 KRW |
967,915.2898 SNT |
19.1300 KRW |
18.9400 KRW |
19.4400 KRW |
19.4300 KRW |
| 2020-03-03 |
19.1230 KRW |
1,218,870.0734 SNT |
18.9900 KRW |
18.6700 KRW |
19.8900 KRW |
18.9000 KRW |
| 2020-03-02 |
18.5317 KRW |
1,765,719.0990 SNT |
18.5800 KRW |
18.2800 KRW |
18.9900 KRW |
18.6000 KRW |
| 2020-03-01 |
17.7848 KRW |
2,046,999.4503 SNT |
18.4100 KRW |
17.5600 KRW |
18.4800 KRW |
17.7100 KRW |
| 2020-02-29 |
17.7438 KRW |
665,019.3059 SNT |
17.5800 KRW |
17.5300 KRW |
18.0800 KRW |
17.6500 KRW |
| 2020-02-28 |
17.7673 KRW |
913,159.7679 SNT |
17.6600 KRW |
17.2700 KRW |
17.9900 KRW |
17.8000 KRW |
| 2020-02-27 |
18.0025 KRW |
3,697,317.6285 SNT |
17.9700 KRW |
17.6500 KRW |
18.5000 KRW |
17.9800 KRW |
| 2020-02-26 |
16.7376 KRW |
3,640,879.3591 SNT |
17.3000 KRW |
16.2300 KRW |
17.4600 KRW |
17.1300 KRW |
| 2020-02-25 |
19.6197 KRW |
1,583,966.8824 SNT |
19.7000 KRW |
19.4100 KRW |
19.9900 KRW |
19.4100 KRW |
| 2020-02-24 |
21.2247 KRW |
5,994,092.8292 SNT |
22.0100 KRW |
20.8100 KRW |
22.1600 KRW |
21.0000 KRW |
| 2020-02-23 |
23.0104 KRW |
4,719,782.1919 SNT |
22.5900 KRW |
22.2900 KRW |
23.8500 KRW |
22.6700 KRW |
| 2020-02-22 |
20.8799 KRW |
349,730.6096 SNT |
20.9300 KRW |
20.6800 KRW |
21.1100 KRW |
20.7200 KRW |
| 2020-02-21 |
20.7876 KRW |
1,904,483.9762 SNT |
21.0100 KRW |
20.6600 KRW |
21.0100 KRW |
20.7700 KRW |
| 2020-02-20 |
20.8241 KRW |
2,788,290.0176 SNT |
20.9200 KRW |
20.4000 KRW |
21.2600 KRW |
21.2600 KRW |
| 2020-02-19 |
22.5796 KRW |
5,226,450.9557 SNT |
23.2000 KRW |
22.0000 KRW |
23.9900 KRW |
22.3600 KRW |
| 2020-02-18 |
23.7496 KRW |
3,389,372.5089 SNT |
22.4900 KRW |
22.4900 KRW |
24.6000 KRW |
24.5000 KRW |
| 2020-02-17 |
21.4697 KRW |
4,343,245.5709 SNT |
20.9100 KRW |
20.3200 KRW |
22.4900 KRW |
22.0000 KRW |
| 2020-02-16 |
21.8299 KRW |
9,947,983.0274 SNT |
22.9900 KRW |
20.3100 KRW |
23.1200 KRW |
23.0300 KRW |
| 2020-02-15 |
25.6832 KRW |
18,473,305.1742 SNT |
26.6900 KRW |
23.7800 KRW |
28.2200 KRW |
23.7800 KRW |
| 2020-02-14 |
24.6663 KRW |
6,977,176.4457 SNT |
25.0000 KRW |
24.0100 KRW |
25.7100 KRW |
25.1500 KRW |
| 2020-02-13 |
27.3761 KRW |
128,233,726.2143 SNT |
21.7700 KRW |
21.6400 KRW |
31.8700 KRW |
24.4600 KRW |
| 2020-02-12 |
21.6445 KRW |
4,090,417.2683 SNT |
21.7700 KRW |
21.2700 KRW |
22.3200 KRW |
21.6000 KRW |
| 2020-02-11 |
20.0372 KRW |
4,209,036.9875 SNT |
19.6200 KRW |
19.5100 KRW |
20.4400 KRW |
20.3700 KRW |
| 2020-02-10 |
19.2046 KRW |
2,087,884.0363 SNT |
19.4000 KRW |
18.8600 KRW |
19.6500 KRW |
19.6300 KRW |
| 2020-02-09 |
19.9303 KRW |
11,992,791.5562 SNT |
20.2100 KRW |
19.5400 KRW |
20.4900 KRW |
20.4600 KRW |
| 2020-02-08 |
18.2594 KRW |
1,473,205.7479 SNT |
18.2100 KRW |
18.0100 KRW |
18.5100 KRW |
18.3600 KRW |
| 2020-02-07 |
18.3371 KRW |
2,256,293.4607 SNT |
18.3000 KRW |
18.0000 KRW |
18.5600 KRW |
18.5600 KRW |
| 2020-02-06 |
17.7227 KRW |
4,821,355.3081 SNT |
17.7200 KRW |
17.4900 KRW |
17.9600 KRW |
17.7700 KRW |
| 2020-02-05 |
17.4497 KRW |
11,153,875.5699 SNT |
17.1200 KRW |
17.0000 KRW |
17.8100 KRW |
17.4500 KRW |
| 2020-02-04 |
15.9504 KRW |
4,344,580.4545 SNT |
15.6200 KRW |
15.5000 KRW |
16.2900 KRW |
16.0500 KRW |
| 2020-02-03 |
15.9012 KRW |
4,036,743.7449 SNT |
15.9200 KRW |
15.7700 KRW |
16.1000 KRW |
15.9000 KRW |
| 2020-02-02 |
16.3433 KRW |
24,561,065.2768 SNT |
17.3000 KRW |
15.3100 KRW |
17.4800 KRW |
15.7500 KRW |
| 2020-02-01 |
15.8081 KRW |
56,422,210.3236 SNT |
13.5700 KRW |
13.2300 KRW |
17.3400 KRW |
16.7800 KRW |
| 2020-01-31 |
12.5188 KRW |
823,519.3960 SNT |
12.3700 KRW |
12.3000 KRW |
12.6300 KRW |
12.6300 KRW |
| 2020-01-30 |
12.3822 KRW |
722,362.2153 SNT |
12.4400 KRW |
12.3000 KRW |
12.5100 KRW |
12.3200 KRW |
| 2020-01-29 |
12.5145 KRW |
738,781.6392 SNT |
12.6200 KRW |
12.5000 KRW |
12.6600 KRW |
12.6500 KRW |
| 2020-01-28 |
12.4708 KRW |
1,496,985.6988 SNT |
12.5300 KRW |
12.4000 KRW |
12.6900 KRW |
12.5300 KRW |