×
-
Rangliste
-
Hilfsmittel
-
Resources
-
Helpful Links
- Blog
Rangliste
Marktkapitalisierung
Kryptowährungen
Börsen
Hilfsmittel
Resources
Marktkapitalisierung
Kryptowährungen
Börsen
Close
Status
(SNT)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Earn Interest on Crypto
Earn up to 6.5% per year on your crypto assets, compounding interest paid out daily. Secured by crypto custodian insurance.
| Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
|---|---|---|---|---|---|---|
| 25. März 2019 | 0.023106 | 0.023117 | 0.021824 | 0.022183 | 7,916,002 | 76,986,784 |
| 24. März 2019 | 0.023351 | 0.023360 | 0.022650 | 0.023079 | 6,523,275 | 80,096,364 |
| 23. März 2019 | 0.022474 | 0.023379 | 0.022449 | 0.023320 | 7,497,400 | 80,931,344 |
| 22. März 2019 | 0.022070 | 0.022910 | 0.021936 | 0.022492 | 12,037,261 | 78,057,322 |
| 21. März 2019 | 0.023105 | 0.023305 | 0.021346 | 0.022087 | 4,883,128 | 76,651,301 |
| 20. März 2019 | 0.022571 | 0.023771 | 0.022460 | 0.023091 | 7,470,252 | 80,135,816 |
| 19. März 2019 | 0.022494 | 0.022811 | 0.022302 | 0.022594 | 2,522,649 | 78,410,833 |
| 18. März 2019 | 0.022680 | 0.022812 | 0.022285 | 0.022484 | 4,302,787 | 78,029,311 |
| 17. März 2019 | 0.023043 | 0.023106 | 0.022466 | 0.022658 | 7,507,211 | 78,634,328 |
| 16. März 2019 | 0.023339 | 0.023374 | 0.022691 | 0.023057 | 12,707,498 | 80,017,725 |
| 15. März 2019 | 0.022573 | 0.023318 | 0.022495 | 0.023318 | 6,275,939 | 80,925,843 |
| 14. März 2019 | 0.022419 | 0.023009 | 0.021425 | 0.022551 | 10,401,060 | 78,264,334 |
| 13. März 2019 | 0.022813 | 0.023287 | 0.022326 | 0.022372 | 7,676,593 | 77,642,755 |
| 12. März 2019 | 0.021717 | 0.023731 | 0.021083 | 0.022892 | 8,265,493 | 79,445,449 |
| 11. März 2019 | 0.021376 | 0.022816 | 0.020837 | 0.021740 | 12,637,201 | 75,448,280 |
| 10. März 2019 | 0.021508 | 0.021508 | 0.020900 | 0.021361 | 4,138,242 | 74,133,379 |
| 9. März 2019 | 0.019916 | 0.021925 | 0.019916 | 0.021475 | 5,440,599 | 74,528,622 |
| 8. März 2019 | 0.020261 | 0.020506 | 0.019842 | 0.019920 | 3,510,657 | 69,130,827 |
| 7. März 2019 | 0.020029 | 0.020646 | 0.019799 | 0.020245 | 2,988,786 | 70,258,902 |
| 6. März 2019 | 0.020201 | 0.020239 | 0.019811 | 0.020010 | 2,609,412 | 69,446,115 |
| 5. März 2019 | 0.018764 | 0.020230 | 0.018756 | 0.020230 | 10,325,407 | 70,209,571 |
| 4. März 2019 | 0.020248 | 0.020487 | 0.018713 | 0.018722 | 102,018,022 | 64,972,923 |
| 3. März 2019 | 0.019945 | 0.020462 | 0.019945 | 0.020191 | 15,218,678 | 70,072,497 |
| 2. März 2019 | 0.020272 | 0.020478 | 0.019911 | 0.019996 | 4,524,018 | 69,396,952 |
| 1. März 2019 | 0.020196 | 0.020555 | 0.020188 | 0.020292 | 6,598,738 | 70,423,277 |
| 28. Feb. 2019 | 0.020294 | 0.020780 | 0.019940 | 0.020227 | 10,350,256 | 70,199,104 |
| 27. Feb. 2019 | 0.020565 | 0.020797 | 0.020018 | 0.020324 | 6,989,936 | 70,535,778 |
| 26. Feb. 2019 | 0.020321 | 0.021537 | 0.019819 | 0.020566 | 13,066,553 | 71,372,596 |
| 25. Feb. 2019 | 0.019553 | 0.021420 | 0.019553 | 0.020483 | 14,388,639 | 71,085,991 |
| 24. Feb. 2019 | 0.022644 | 0.023213 | 0.019459 | 0.019766 | 16,906,303 | 68,597,386 |
Status (SNT) is an open source messaging platform and mobile interface built to interact with applications that run on the Ethereum network. The Status network token (SNT) is a utility token that fuels a decentralized push notification market, governance of the Status client, along with curation of user-generated content on the network. The team at Status hopes to promote adoption of the decentralized web while staying true to principles such as liberty, security, privacy, transparency, inclusivity and censorship resistance.
The approximate return on investment if purchased at the time of launch (or earliest known price)
