Status Status

0.196807 USD (-10.61%)
0.00001814 BTC (-5.49%)
0.00022409 ETH (-3.59%)

Market Cap

683,015,503 USD
62,958 BTC
777,683 ETH

Volume (24h)

41,302,200 USD
3,807 BTC
47,027 ETH

Circulating Supply

3,470,483,788 SNT

Total Supply

6,804,870,174 SNT

Historical data for Status

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 20, 2018 0.221248 0.221809 0.208628 0.208893 42,156,400 767,838,000
Feb 19, 2018 0.215004 0.226100 0.215004 0.221308 44,855,000 746,167,000
Feb 18, 2018 0.231170 0.232895 0.213049 0.215092 54,670,500 802,272,000
Feb 17, 2018 0.228786 0.236881 0.226657 0.232407 88,095,800 793,998,000
Feb 16, 2018 0.230679 0.234109 0.223650 0.229475 40,364,600 800,568,000
Feb 15, 2018 0.225257 0.235152 0.222047 0.231332 71,211,300 781,750,000
Feb 14, 2018 0.216717 0.228469 0.215248 0.227625 69,249,000 752,114,000
Feb 13, 2018 0.222161 0.224918 0.209692 0.217987 49,010,600 771,007,000
Feb 12, 2018 0.216685 0.227099 0.216685 0.223252 67,064,100 752,002,000
Feb 11, 2018 0.239847 0.239847 0.212281 0.215777 125,599,000 832,386,000
Feb 10, 2018 0.233655 0.273428 0.228470 0.239861 426,190,000 810,896,000
Feb 09, 2018 0.215837 0.238017 0.209005 0.236436 185,057,000 749,058,000
Feb 08, 2018 0.212081 0.224914 0.209619 0.218068 182,811,000 736,024,000
Feb 07, 2018 0.216484 0.230345 0.206443 0.210042 404,232,000 751,305,000
Feb 06, 2018 0.194320 0.226754 0.156099 0.216927 1,238,910,000 674,384,000
Feb 05, 2018 0.215399 0.231057 0.182467 0.192718 488,362,000 747,539,000
Feb 04, 2018 0.197918 0.264063 0.197918 0.206650 945,678,000 686,871,000
Feb 03, 2018 0.176286 0.218405 0.148198 0.202319 590,580,000 611,797,000
Feb 02, 2018 0.199714 0.199714 0.128534 0.174018 504,029,000 693,105,000
Feb 01, 2018 0.239904 0.246931 0.197315 0.201199 162,954,000 832,583,000
Jan 31, 2018 0.241985 0.262154 0.207862 0.242176 240,145,000 839,805,000
Jan 30, 2018 0.291363 0.291585 0.240539 0.244291 96,581,000 1,011,170,000
Jan 29, 2018 0.310415 0.310415 0.289516 0.290647 71,443,600 1,077,290,000
Jan 28, 2018 0.289018 0.312701 0.288851 0.311429 88,662,700 1,003,030,000
Jan 27, 2018 0.288022 0.295700 0.278865 0.287746 80,416,900 999,577,000
Jan 26, 2018 0.298918 0.309564 0.266295 0.289051 212,218,000 1,037,390,000
Jan 25, 2018 0.288959 0.322809 0.288959 0.300675 250,475,000 1,002,830,000
Jan 24, 2018 0.274615 0.302176 0.267566 0.286209 214,103,000 953,049,000
Jan 23, 2018 0.276894 0.288280 0.258266 0.275358 174,282,000 960,955,000
Jan 22, 2018 0.287541 0.308485 0.253284 0.276207 397,448,000 997,907,000