Market Cap:

Status Status (SNT)

0.074340 USD (4.94%)
0.00001001 BTC (2.85%)
0.00015988 ETH (2.37%)
Market Cap
257,994,030 USD
34,737 BTC
554,847 ETH
Volume (24h)
8,512,480 USD
1,146 BTC
18,307 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
Jul 21, 2018 0.072151 0.074156 0.068510 0.073864 8,898,080 250,401,000
Jul 20, 2018 0.079259 0.081172 0.071356 0.071966 12,349,600 275,067,000
Jul 19, 2018 0.080460 0.084275 0.076380 0.079344 18,196,100 279,235,000
Jul 18, 2018 0.079228 0.086332 0.077337 0.080854 24,613,800 274,961,000
Jul 17, 2018 0.072649 0.079872 0.071865 0.079180 17,017,100 252,128,000
Jul 16, 2018 0.067260 0.072734 0.066741 0.072734 10,935,700 233,424,000
Jul 15, 2018 0.065694 0.068271 0.065199 0.067141 7,315,170 227,990,000
Jul 14, 2018 0.065824 0.066693 0.064638 0.065693 6,556,010 228,441,000
Jul 13, 2018 0.065540 0.066745 0.064875 0.065866 8,609,010 227,457,000
Jul 12, 2018 0.069278 0.069278 0.063313 0.065055 9,427,140 240,427,000
Jul 11, 2018 0.066840 0.071372 0.064744 0.069454 15,008,500 231,967,000
Jul 10, 2018 0.075215 0.075215 0.066673 0.066780 11,227,500 261,031,000
Jul 09, 2018 0.080353 0.080353 0.075401 0.075401 9,781,100 278,862,000
Jul 08, 2018 0.081957 0.082781 0.079982 0.080461 9,018,920 284,432,000
Jul 07, 2018 0.085805 0.085805 0.077511 0.081896 11,221,600 297,785,000
Jul 06, 2018 0.085646 0.088387 0.079214 0.086112 26,501,700 297,234,000
Jul 05, 2018 0.081537 0.090517 0.080255 0.085833 33,658,500 282,974,000
Jul 04, 2018 0.076321 0.083681 0.076321 0.081136 33,168,200 264,870,000
Jul 03, 2018 0.070480 0.077701 0.069796 0.077701 22,342,700 244,599,000
Jul 02, 2018 0.065940 0.076745 0.064937 0.070764 14,404,800 228,843,000
Jul 01, 2018 0.067137 0.077719 0.062952 0.077173 26,430,900 232,999,000
Jun 30, 2018 0.057540 0.077851 0.057540 0.067237 32,247,200 199,693,000
Jun 29, 2018 0.051858 0.066142 0.051439 0.057566 6,530,340 179,972,000
Jun 28, 2018 0.056220 0.056752 0.051396 0.051894 5,735,020 195,111,000
Jun 27, 2018 0.053983 0.057949 0.053339 0.056179 6,504,680 187,346,000
Jun 26, 2018 0.057483 0.057573 0.054060 0.054060 4,928,710 199,495,000
Jun 25, 2018 0.056297 0.058560 0.055234 0.057479 6,000,740 195,377,000
Jun 24, 2018 0.060952 0.060952 0.051530 0.056403 8,460,600 211,532,000
Jun 23, 2018 0.062209 0.063667 0.059703 0.060825 7,327,470 215,896,000
Jun 22, 2018 0.071918 0.071994 0.061336 0.062167 7,858,000 249,591,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)