Status Status

0.090558 USD (-4.41%)
0.00001251 BTC (-3.57%)
0.00016966 ETH (4.61%)

Market Cap

314,279,377 USD
43,409 BTC
588,802 ETH

Volume (24h)

12,659,200 USD
1,749 BTC
23,717 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
May 27, 2018 0.094395 0.095679 0.092915 0.093457 11,293,400 327,598,000
May 26, 2018 0.094509 0.097864 0.093425 0.094429 12,781,400 327,992,000
May 25, 2018 0.098591 0.098814 0.093029 0.094667 18,393,400 342,159,000
May 24, 2018 0.095068 0.098824 0.090835 0.098278 28,566,500 329,933,000
May 23, 2018 0.106105 0.106524 0.092930 0.095250 32,184,800 368,236,000
May 22, 2018 0.115550 0.115603 0.105785 0.106293 25,676,600 401,013,000
May 21, 2018 0.118234 0.119911 0.114539 0.115749 35,027,400 410,328,000
May 20, 2018 0.114488 0.120810 0.113426 0.117948 30,077,000 397,328,000
May 19, 2018 0.114311 0.117147 0.112003 0.114427 30,937,100 396,715,000
May 18, 2018 0.113268 0.114906 0.110298 0.114732 27,366,600 393,094,000
May 17, 2018 0.117509 0.121148 0.112558 0.113140 33,122,500 407,812,000
May 16, 2018 0.119754 0.120720 0.113321 0.117029 35,949,400 415,605,000
May 15, 2018 0.127661 0.129818 0.118948 0.119862 35,601,900 443,047,000
May 14, 2018 0.132312 0.132312 0.121302 0.128970 35,848,900 459,188,000
May 13, 2018 0.125424 0.134533 0.122398 0.131897 30,728,900 435,281,000
May 12, 2018 0.124259 0.129555 0.114042 0.124652 41,984,600 431,239,000
May 11, 2018 0.143108 0.144676 0.119438 0.124596 54,182,900 496,653,000
May 10, 2018 0.154057 0.159580 0.143237 0.143237 38,331,700 534,651,000
May 09, 2018 0.158698 0.158860 0.147785 0.154009 37,500,200 550,759,000
May 08, 2018 0.156869 0.161973 0.152781 0.158792 46,992,000 544,412,000
May 07, 2018 0.164802 0.165064 0.152004 0.156573 37,287,300 571,944,000
May 06, 2018 0.176191 0.176191 0.159897 0.164732 49,216,500 611,469,000
May 05, 2018 0.168579 0.177537 0.168460 0.175958 57,210,000 585,052,000
May 04, 2018 0.166797 0.173523 0.162244 0.168305 53,840,200 578,865,000
May 03, 2018 0.162494 0.177775 0.159334 0.167487 69,083,100 563,934,000
May 02, 2018 0.157042 0.163349 0.155296 0.162480 36,960,500 545,012,000
May 01, 2018 0.157871 0.160030 0.148124 0.157655 53,708,600 547,890,000
Apr 30, 2018 0.172984 0.172984 0.157233 0.158083 47,581,900 600,338,000
Apr 29, 2018 0.160506 0.184934 0.158982 0.172803 142,722,000 557,032,000
Apr 28, 2018 0.139307 0.162356 0.139256 0.160330 77,434,100 483,462,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)