Status Status (SNT)

$0.058445 (0.48%)
0.00001362 BTC (2.26%)
0.00019150 ETH (1.87%)

Market Cap

$202,833,466
47,269 BTC
664,594 ETH

Volume (24h)

$24,542,800
5,720 BTC
80,416 ETH

Circulating Supply

3,470,483,788 SNT

Total Supply

6,804,870,174 SNT

Historical data for Status

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 17, 2017 0.059896 0.069432 0.056410 0.061191 22,798,200 207,867,000
Aug 16, 2017 0.060768 0.063110 0.059068 0.059871 11,186,700 210,895,000
Aug 15, 2017 0.061641 0.063317 0.056849 0.060837 19,850,100 213,925,000
Aug 14, 2017 0.063900 0.065662 0.059116 0.061587 23,224,100 221,765,000
Aug 13, 2017 0.068297 0.068297 0.062305 0.063950 21,679,300 237,025,000
Aug 12, 2017 0.078238 0.078238 0.067853 0.068535 24,574,100 271,523,000
Aug 11, 2017 0.065453 0.080925 0.064439 0.078307 58,822,600 227,154,000
Aug 10, 2017 0.065080 0.071656 0.063417 0.065596 27,412,400 225,861,000
Aug 09, 2017 0.072422 0.072753 0.064506 0.065306 18,237,500 251,340,000
Aug 08, 2017 0.070957 0.079600 0.069076 0.072467 35,787,700 246,253,000
Aug 07, 2017 0.061685 0.075956 0.060547 0.071303 40,894,300 214,078,000
Aug 06, 2017 0.065791 0.067813 0.061447 0.061829 24,237,700 228,325,000
Aug 05, 2017 0.056931 0.071180 0.055491 0.065476 37,828,900 197,577,000
Aug 04, 2017 0.056059 0.058469 0.055694 0.057082 16,038,900 194,551,000
Aug 03, 2017 0.054567 0.056025 0.052421 0.055674 15,695,800 189,374,000
Aug 02, 2017 0.055131 0.056956 0.053739 0.054504 15,754,800 191,330,000
Aug 01, 2017 0.054290 0.057061 0.050170 0.055008 23,845,300 188,414,000
Jul 31, 2017 0.050636 0.057316 0.049297 0.054071 17,412,400 175,730,000
Jul 30, 2017 0.053873 0.053976 0.050227 0.050664 8,438,260 186,966,000
Jul 29, 2017 0.054089 0.054566 0.048771 0.053186 17,077,400 187,715,000
Jul 28, 2017 0.058944 0.059565 0.053043 0.054009 17,827,200 204,562,000
Jul 27, 2017 0.059606 0.060955 0.056349 0.058897 27,039,600 206,861,000
Jul 26, 2017 0.058995 0.063107 0.051011 0.059232 51,832,700 204,742,000
Jul 25, 2017 0.076343 0.077533 0.054538 0.059236 52,165,600 264,948,000
Jul 24, 2017 0.084091 0.086962 0.073987 0.076513 48,405,700 291,837,000
Jul 23, 2017 0.084000 0.104052 0.071342 0.084381 159,816,000 291,519,000
Jul 22, 2017 0.038315 0.082812 0.038116 0.082812 38,566,700 132,973,000
Jul 21, 2017 0.030026 0.043083 0.029853 0.038317 11,944,800 104,205,000
Jul 20, 2017 0.026624 0.030268 0.026509 0.029943 3,753,830 92,396,800
Jul 19, 2017 0.029033 0.030413 0.026156 0.026746 4,366,050 100,759,000