Identifier on Bithumb: SNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
25.1885 KRW |
2,886,176.5178 SNT |
25.2000 KRW |
24.7000 KRW |
25.5000 KRW |
25.3000 KRW |
| 2019-08-01 |
25.5359 KRW |
5,187,812.8115 SNT |
25.6000 KRW |
24.8000 KRW |
26.7000 KRW |
25.3000 KRW |
| 2019-07-31 |
25.7729 KRW |
22,662,021.7938 SNT |
24.6000 KRW |
24.2000 KRW |
28.2000 KRW |
25.5000 KRW |
| 2019-07-30 |
24.0634 KRW |
6,324,157.7955 SNT |
23.8000 KRW |
23.2000 KRW |
24.9000 KRW |
24.6000 KRW |
| 2019-07-29 |
23.7365 KRW |
1,226,253.1878 SNT |
23.9000 KRW |
23.2000 KRW |
24.3000 KRW |
23.6000 KRW |
| 2019-07-28 |
24.0113 KRW |
1,947,854.4162 SNT |
24.0000 KRW |
23.3000 KRW |
24.4000 KRW |
23.9000 KRW |
| 2019-07-27 |
24.5388 KRW |
3,224,251.9317 SNT |
25.0000 KRW |
23.6000 KRW |
25.4000 KRW |
24.0000 KRW |
| 2019-07-26 |
24.8311 KRW |
2,064,936.2093 SNT |
24.6000 KRW |
24.4000 KRW |
25.5000 KRW |
24.9000 KRW |
| 2019-07-25 |
25.3477 KRW |
6,075,115.0477 SNT |
25.5000 KRW |
24.5000 KRW |
26.1000 KRW |
25.0000 KRW |
| 2019-07-24 |
24.3515 KRW |
7,079,421.8027 SNT |
24.7000 KRW |
23.6000 KRW |
26.0000 KRW |
25.5000 KRW |
| 2019-07-23 |
25.9168 KRW |
23,178,095.6370 SNT |
26.0000 KRW |
24.4000 KRW |
27.8000 KRW |
24.7000 KRW |
| 2019-07-22 |
25.5105 KRW |
12,875,889.8852 SNT |
24.7000 KRW |
24.7000 KRW |
27.1000 KRW |
25.5000 KRW |
| 2019-07-21 |
25.0615 KRW |
8,980,148.2663 SNT |
25.2000 KRW |
24.5000 KRW |
25.7000 KRW |
24.7000 KRW |
| 2019-07-20 |
25.0129 KRW |
12,391,252.3446 SNT |
24.5000 KRW |
24.2000 KRW |
25.6000 KRW |
25.2000 KRW |
| 2019-07-19 |
24.0082 KRW |
5,235,481.3071 SNT |
23.8000 KRW |
23.4000 KRW |
25.3000 KRW |
24.2000 KRW |
| 2019-07-18 |
23.2798 KRW |
7,134,114.4633 SNT |
22.8000 KRW |
22.1000 KRW |
24.0000 KRW |
23.8000 KRW |
| 2019-07-17 |
22.3988 KRW |
9,086,633.0146 SNT |
22.5000 KRW |
21.2000 KRW |
23.9000 KRW |
22.8000 KRW |
| 2019-07-16 |
24.1104 KRW |
7,062,364.6963 SNT |
25.6000 KRW |
22.2000 KRW |
26.1000 KRW |
22.4000 KRW |
| 2019-07-15 |
24.1973 KRW |
6,925,849.8694 SNT |
25.6000 KRW |
22.7000 KRW |
25.8000 KRW |
25.4000 KRW |
| 2019-07-14 |
26.1464 KRW |
8,343,120.1913 SNT |
28.0000 KRW |
24.1000 KRW |
28.0000 KRW |
25.1000 KRW |
| 2019-07-13 |
28.0224 KRW |
5,346,319.5043 SNT |
28.3000 KRW |
27.3000 KRW |
28.5000 KRW |
27.7000 KRW |
| 2019-07-12 |
27.9717 KRW |
8,343,427.7155 SNT |
27.4000 KRW |
26.9000 KRW |
29.5000 KRW |
28.1000 KRW |
| 2019-07-11 |
28.2525 KRW |
11,122,752.9741 SNT |
30.6000 KRW |
27.0000 KRW |
30.6000 KRW |
27.4000 KRW |
| 2019-07-10 |
31.4052 KRW |
8,136,366.0263 SNT |
32.8000 KRW |
29.3000 KRW |
33.1000 KRW |
30.6000 KRW |
| 2019-07-09 |
33.1285 KRW |
4,588,779.3432 SNT |
33.8000 KRW |
32.4000 KRW |
34.1000 KRW |
33.0000 KRW |
| 2019-07-08 |
33.7731 KRW |
8,465,611.4181 SNT |
33.7000 KRW |
33.1000 KRW |
34.4000 KRW |
34.2000 KRW |
| 2019-07-07 |
33.5431 KRW |
6,940,964.4230 SNT |
32.8000 KRW |
32.2000 KRW |
34.9000 KRW |
33.7000 KRW |
| 2019-07-06 |
32.3564 KRW |
4,003,200.2660 SNT |
31.7000 KRW |
31.7000 KRW |
33.0000 KRW |
32.8000 KRW |
| 2019-07-05 |
31.9286 KRW |
5,618,052.2482 SNT |
32.4000 KRW |
31.2000 KRW |
32.5000 KRW |
31.8000 KRW |
| 2019-07-04 |
33.0667 KRW |
7,391,786.8018 SNT |
34.3000 KRW |
32.0000 KRW |
34.4000 KRW |
32.1000 KRW |
| 2019-07-03 |
33.1474 KRW |
9,586,958.7910 SNT |
32.6000 KRW |
32.1000 KRW |
34.5000 KRW |
34.3000 KRW |
| 2019-07-02 |
32.3312 KRW |
10,617,911.9438 SNT |
33.7000 KRW |
31.0000 KRW |
33.9000 KRW |
32.6000 KRW |
| 2019-07-01 |
33.7454 KRW |
11,877,926.8092 SNT |
33.8000 KRW |
32.5000 KRW |
35.0000 KRW |
33.7000 KRW |
| 2019-06-30 |
35.0852 KRW |
17,671,277.2862 SNT |
35.5000 KRW |
33.8000 KRW |
36.2000 KRW |
33.9000 KRW |
| 2019-06-29 |
34.9589 KRW |
8,065,028.7721 SNT |
35.7000 KRW |
34.1000 KRW |
36.6000 KRW |
35.6000 KRW |
| 2019-06-28 |
34.7510 KRW |
12,185,566.4706 SNT |
34.4000 KRW |
33.8000 KRW |
35.9000 KRW |
35.7000 KRW |
| 2019-06-27 |
35.9016 KRW |
28,816,056.3674 SNT |
38.1000 KRW |
32.9000 KRW |
40.2000 KRW |
34.3000 KRW |
| 2019-06-26 |
38.9228 KRW |
100,542,324.7708 SNT |
36.4000 KRW |
36.0000 KRW |
41.2000 KRW |
38.4000 KRW |
| 2019-06-25 |
35.5469 KRW |
19,446,981.6966 SNT |
35.3000 KRW |
34.9000 KRW |
36.5000 KRW |
36.5000 KRW |
| 2019-06-24 |
34.9102 KRW |
9,775,095.8174 SNT |
35.2000 KRW |
34.4000 KRW |
35.4000 KRW |
35.4000 KRW |
| 2019-06-23 |
35.1779 KRW |
15,168,818.8605 SNT |
35.0000 KRW |
34.5000 KRW |
35.9000 KRW |
35.2000 KRW |
| 2019-06-22 |
34.1970 KRW |
25,367,077.8640 SNT |
34.2000 KRW |
33.4000 KRW |
35.4000 KRW |
35.0000 KRW |
| 2019-06-21 |
34.0126 KRW |
18,864,652.4339 SNT |
33.9000 KRW |
33.8000 KRW |
34.9000 KRW |
34.2000 KRW |
| 2019-06-20 |
34.2554 KRW |
20,018,129.9260 SNT |
36.0000 KRW |
33.3000 KRW |
36.5000 KRW |
33.9000 KRW |
| 2019-06-19 |
36.0263 KRW |
3,377,065.5852 SNT |
36.0000 KRW |
35.4000 KRW |
37.1000 KRW |
36.0000 KRW |
| 2019-06-18 |
36.2536 KRW |
4,714,661.1998 SNT |
36.6000 KRW |
35.7000 KRW |
37.0000 KRW |
35.9000 KRW |
| 2019-06-17 |
36.8315 KRW |
4,672,678.0924 SNT |
37.0000 KRW |
36.4000 KRW |
37.2000 KRW |
36.7000 KRW |
| 2019-06-16 |
37.1193 KRW |
9,358,049.9343 SNT |
36.6000 KRW |
36.4000 KRW |
37.8000 KRW |
37.0000 KRW |
| 2019-06-15 |
36.6261 KRW |
3,449,371.5982 SNT |
36.5000 KRW |
36.4000 KRW |
36.9000 KRW |
36.5000 KRW |
| 2019-06-14 |
36.4548 KRW |
4,593,668.5209 SNT |
36.5000 KRW |
36.1000 KRW |
37.0000 KRW |
36.4000 KRW |