Identifier on Bithumb: SNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
30.3530 KRW |
8,282,548.1583 SNT |
32.2000 KRW |
29.1000 KRW |
32.7000 KRW |
30.7000 KRW |
| 2019-04-23 |
32.6935 KRW |
5,275,435.5467 SNT |
33.3000 KRW |
32.0000 KRW |
33.8000 KRW |
32.6000 KRW |
| 2019-04-22 |
33.7725 KRW |
8,171,777.2240 SNT |
33.8000 KRW |
32.6000 KRW |
34.9000 KRW |
33.3000 KRW |
| 2019-04-21 |
33.1347 KRW |
10,594,282.5327 SNT |
34.4000 KRW |
31.4000 KRW |
34.4000 KRW |
33.8000 KRW |
| 2019-04-20 |
34.4133 KRW |
6,026,690.1812 SNT |
34.4000 KRW |
33.8000 KRW |
35.0000 KRW |
34.1000 KRW |
| 2019-04-19 |
34.7865 KRW |
12,447,212.8565 SNT |
34.8000 KRW |
33.6000 KRW |
36.0000 KRW |
34.4000 KRW |
| 2019-04-18 |
36.6756 KRW |
34,438,541.9163 SNT |
38.3000 KRW |
33.5000 KRW |
39.7000 KRW |
35.4000 KRW |
| 2019-04-17 |
38.8842 KRW |
90,659,256.9863 SNT |
37.1000 KRW |
33.0000 KRW |
43.0000 KRW |
38.3000 KRW |
| 2019-04-16 |
36.6865 KRW |
91,396,553.0783 SNT |
30.4000 KRW |
29.0000 KRW |
43.8000 KRW |
36.8000 KRW |
| 2019-04-15 |
32.8632 KRW |
14,101,309.9863 SNT |
35.1000 KRW |
28.4000 KRW |
35.3000 KRW |
30.1000 KRW |
| 2019-04-14 |
34.7233 KRW |
7,204,266.5896 SNT |
34.7000 KRW |
34.0000 KRW |
35.1000 KRW |
35.1000 KRW |
| 2019-04-13 |
35.3607 KRW |
9,186,365.3008 SNT |
35.7000 KRW |
33.7000 KRW |
36.8000 KRW |
34.7000 KRW |
| 2019-04-12 |
35.0524 KRW |
18,816,299.1281 SNT |
35.4000 KRW |
32.7000 KRW |
36.7000 KRW |
35.7000 KRW |
| 2019-04-11 |
36.0815 KRW |
44,506,186.5753 SNT |
41.7000 KRW |
32.6000 KRW |
41.7000 KRW |
35.6000 KRW |
| 2019-04-10 |
41.7837 KRW |
9,894,043.7152 SNT |
41.7000 KRW |
41.0000 KRW |
42.5000 KRW |
41.7000 KRW |
| 2019-04-09 |
41.6758 KRW |
18,531,305.5821 SNT |
43.7000 KRW |
40.3000 KRW |
43.8000 KRW |
41.7000 KRW |
| 2019-04-08 |
42.7760 KRW |
24,822,030.0115 SNT |
42.1000 KRW |
40.7000 KRW |
44.1000 KRW |
43.6000 KRW |
| 2019-04-07 |
44.9056 KRW |
30,693,112.0255 SNT |
46.2000 KRW |
40.0000 KRW |
47.4000 KRW |
42.3000 KRW |
| 2019-04-06 |
45.3371 KRW |
74,127,586.9067 SNT |
41.9000 KRW |
40.2000 KRW |
52.6000 KRW |
46.8000 KRW |
| 2019-04-05 |
41.2717 KRW |
24,635,520.5809 SNT |
42.6000 KRW |
39.0000 KRW |
44.3000 KRW |
41.9000 KRW |
| 2019-04-04 |
41.4577 KRW |
96,454,209.5543 SNT |
38.5000 KRW |
36.6000 KRW |
51.1000 KRW |
42.4000 KRW |
| 2019-04-03 |
38.3387 KRW |
93,029,020.2585 SNT |
35.1000 KRW |
34.0000 KRW |
43.5000 KRW |
38.5000 KRW |
| 2019-04-02 |
32.5872 KRW |
58,267,762.4013 SNT |
33.2000 KRW |
29.3000 KRW |
35.5000 KRW |
34.9000 KRW |
| 2019-04-01 |
33.5875 KRW |
58,707,864.3310 SNT |
33.2000 KRW |
30.9000 KRW |
37.1000 KRW |
33.2000 KRW |
| 2019-03-31 |
30.2936 KRW |
71,073,360.7058 SNT |
29.8000 KRW |
28.0000 KRW |
33.3000 KRW |
33.3000 KRW |
| 2019-03-30 |
30.4345 KRW |
127,417,744.0181 SNT |
27.8000 KRW |
27.4000 KRW |
34.4000 KRW |
29.6000 KRW |
| 2019-03-29 |
27.2276 KRW |
27,438,690.7791 SNT |
26.7000 KRW |
26.3000 KRW |
29.0000 KRW |
27.9000 KRW |
| 2019-03-28 |
26.2428 KRW |
29,744,940.0602 SNT |
25.6000 KRW |
24.4000 KRW |
27.2000 KRW |
26.7000 KRW |
| 2019-03-27 |
25.6697 KRW |
14,693,911.2812 SNT |
25.3000 KRW |
25.0000 KRW |
26.3000 KRW |
25.6000 KRW |
| 2019-03-26 |
24.7198 KRW |
12,864,872.9499 SNT |
25.0000 KRW |
24.0000 KRW |
25.4000 KRW |
25.3000 KRW |
| 2019-03-25 |
25.4776 KRW |
15,393,948.6990 SNT |
26.2000 KRW |
24.7000 KRW |
26.2000 KRW |
25.0000 KRW |
| 2019-03-24 |
25.8937 KRW |
12,291,309.5516 SNT |
26.1000 KRW |
25.4000 KRW |
26.5000 KRW |
26.2000 KRW |
| 2019-03-23 |
25.7944 KRW |
22,608,161.9344 SNT |
25.0000 KRW |
25.0000 KRW |
26.2000 KRW |
26.1000 KRW |
| 2019-03-22 |
25.0800 KRW |
17,541,815.4293 SNT |
24.6000 KRW |
24.3000 KRW |
26.0000 KRW |
25.2000 KRW |
| 2019-03-21 |
25.0994 KRW |
22,440,682.1785 SNT |
25.6000 KRW |
23.5000 KRW |
26.6000 KRW |
24.6000 KRW |
| 2019-03-20 |
25.8929 KRW |
56,889,047.9061 SNT |
24.8000 KRW |
24.8000 KRW |
27.0000 KRW |
25.6000 KRW |
| 2019-03-19 |
24.7542 KRW |
10,888,240.5907 SNT |
24.8000 KRW |
24.5000 KRW |
25.1000 KRW |
24.9000 KRW |
| 2019-03-18 |
24.7950 KRW |
12,755,291.0857 SNT |
24.8000 KRW |
24.5000 KRW |
25.2000 KRW |
24.8000 KRW |
| 2019-03-17 |
24.8897 KRW |
11,577,401.8624 SNT |
25.3000 KRW |
24.6000 KRW |
25.4000 KRW |
24.8000 KRW |
| 2019-03-16 |
25.2983 KRW |
16,630,729.6161 SNT |
25.7000 KRW |
24.9000 KRW |
25.9000 KRW |
25.3000 KRW |
| 2019-03-15 |
25.3757 KRW |
15,152,341.1611 SNT |
25.2000 KRW |
24.9000 KRW |
25.8000 KRW |
25.8000 KRW |
| 2019-03-14 |
25.0307 KRW |
21,808,236.7269 SNT |
24.9000 KRW |
24.5000 KRW |
25.6000 KRW |
25.0000 KRW |
| 2019-03-13 |
25.3518 KRW |
41,297,709.9584 SNT |
25.4000 KRW |
24.5000 KRW |
26.4000 KRW |
25.1000 KRW |
| 2019-03-12 |
24.9211 KRW |
66,164,076.7349 SNT |
24.2000 KRW |
23.1000 KRW |
26.9000 KRW |
25.3000 KRW |
| 2019-03-11 |
24.3973 KRW |
67,657,778.3572 SNT |
23.4000 KRW |
23.0000 KRW |
27.5000 KRW |
24.2000 KRW |
| 2019-03-10 |
23.3153 KRW |
27,843,759.9849 SNT |
23.6000 KRW |
22.8000 KRW |
23.8000 KRW |
23.6000 KRW |
| 2019-03-09 |
23.7861 KRW |
66,883,605.7531 SNT |
22.1000 KRW |
21.9000 KRW |
27.1000 KRW |
23.6000 KRW |
| 2019-03-08 |
22.2911 KRW |
21,361,168.6601 SNT |
22.4000 KRW |
21.8000 KRW |
22.8000 KRW |
21.9000 KRW |
| 2019-03-07 |
22.3754 KRW |
13,932,801.3746 SNT |
21.9000 KRW |
21.8000 KRW |
23.1000 KRW |
22.4000 KRW |
| 2019-03-06 |
21.8063 KRW |
5,878,879.3955 SNT |
21.8000 KRW |
21.6000 KRW |
22.1000 KRW |
22.1000 KRW |