Исторические данные по Status

Валюта в USD

Дата	Открытия*	Максимальная	Минимальная	Закрытия**	Объем	Рыночная капитализация
15.02.2019	0.018919	0.020205	0.018919	0.019150	22,266,539	66,460,982
14.02.2019	0.018559	0.019071	0.018423	0.019001	14,702,064	65,943,164
13.02.2019	0.018623	0.018979	0.018362	0.018559	13,243,987	64,409,974
12.02.2019	0.018526	0.019570	0.018404	0.018576	15,681,097	64,466,421
11.02.2019	0.018979	0.018979	0.018463	0.018554	7,241,962	64,390,576
10.02.2019	0.018992	0.019703	0.018485	0.018930	11,965,429	65,695,717
09.02.2019	0.019241	0.019241	0.018891	0.018988	20,393,475	65,899,252
08.02.2019	0.017931	0.019461	0.017753	0.019309	6,817,924	67,011,188
07.02.2019	0.017566	0.019161	0.017459	0.017998	21,534,327	62,462,621
06.02.2019	0.018065	0.018166	0.017332	0.017566	10,610,119	60,961,952
05.02.2019	0.018508	0.018690	0.017910	0.018035	12,655,893	62,589,456
04.02.2019	0.018516	0.021754	0.018191	0.018564	10,596,667	64,426,219
03.02.2019	0.019242	0.019736	0.018345	0.018508	12,734,501	64,231,078
02.02.2019	0.018374	0.019965	0.017824	0.019343	18,179,368	67,128,888
01.02.2019	0.018410	0.018945	0.017472	0.018432	17,400,367	63,967,890
31.01.2019	0.019369	0.019529	0.018297	0.018441	5,725,506	63,999,725
30.01.2019	0.019109	0.019487	0.018560	0.019366	19,122,119	67,210,395
29.01.2019	0.019013	0.019451	0.018553	0.019110	8,847,400	66,319,308
28.01.2019	0.020342	0.022115	0.018330	0.019008	13,576,761	65,966,542
27.01.2019	0.021645	0.021863	0.020140	0.020340	12,963,394	70,590,799
26.01.2019	0.021005	0.022057	0.021001	0.021599	14,698,333	74,959,789
25.01.2019	0.021883	0.021883	0.020585	0.020943	12,537,195	72,684,032
24.01.2019	0.021905	0.022165	0.021151	0.021815	6,587,168	75,709,350
23.01.2019	0.022481	0.022910	0.021671	0.021946	9,960,793	76,162,874
22.01.2019	0.023243	0.023305	0.021807	0.022472	21,461,141	77,987,586
21.01.2019	0.023907	0.024132	0.022557	0.023211	11,424,666	80,554,752
20.01.2019	0.024793	0.025417	0.022628	0.023279	17,278,733	80,788,021
19.01.2019	0.023176	0.026039	0.023056	0.024801	25,559,530	86,069,942
18.01.2019	0.025552	0.025552	0.022396	0.023167	26,636,468	80,400,793
17.01.2019	0.022612	0.025477	0.022612	0.025070	34,830,505	87,005,674

* Наиболее ранние данные в интервале (по UTC)
** Наиболее поздние данные в интервале (по UTC)

About Status

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.

Status Price	0.019119 USD
Market Rank	#59
Рыночная капитализация	66,351,147 USD
24h Volume	21,367,704 USD
Циркулирующее предложение	3,470,483,788 SNT
Общее предложение	6,804,870,174 SNT
Максимальное предложение	Нет данных
Yesterday's Open / Close	$0.018919 USD / $0.019150 USD
Yesterday's High / Low	$0.020205 USD / $0.018919 USD
Yesterday's Change	+0.000231 USD (+1.22%)
Yesterday's Volume	$22,266,539 USD