Status
(SNT)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Дата | Открытия* | Максимальная | Минимальная | Закрытия** | Объем | Рыночная капитализация |
|---|---|---|---|---|---|---|
| 21.04.2019 | 0.026457 | 0.026475 | 0.024759 | 0.025354 | 15,979,367 | 87,990,309 |
| 20.04.2019 | 0.026607 | 0.026968 | 0.026334 | 0.026452 | 24,949,911 | 91,799,970 |
| 19.04.2019 | 0.027166 | 0.027312 | 0.026417 | 0.026595 | 13,335,349 | 92,297,170 |
| 18.04.2019 | 0.026526 | 0.027382 | 0.026503 | 0.027164 | 22,386,385 | 94,271,223 |
| 17.04.2019 | 0.026831 | 0.027079 | 0.026305 | 0.026538 | 12,733,816 | 92,098,090 |
| 16.04.2019 | 0.024974 | 0.027834 | 0.024361 | 0.026829 | 14,157,614 | 93,111,318 |
| 15.04.2019 | 0.026797 | 0.026915 | 0.024667 | 0.024971 | 17,727,135 | 86,661,444 |
| 14.04.2019 | 0.025928 | 0.027306 | 0.025230 | 0.026797 | 17,910,023 | 92,997,098 |
| 13.04.2019 | 0.025377 | 0.026238 | 0.025177 | 0.025928 | 17,494,030 | 89,981,638 |
| 12.04.2019 | 0.024866 | 0.025570 | 0.023755 | 0.025388 | 14,735,217 | 88,107,310 |
| 11.04.2019 | 0.028011 | 0.028075 | 0.024247 | 0.024864 | 24,890,648 | 86,291,038 |
| 10.04.2019 | 0.027658 | 0.028727 | 0.027417 | 0.028020 | 16,679,608 | 97,244,625 |
| 09.04.2019 | 0.028699 | 0.028699 | 0.027003 | 0.027659 | 17,171,423 | 95,989,929 |
| 08.04.2019 | 0.029154 | 0.030401 | 0.027284 | 0.028697 | 20,292,988 | 99,592,369 |
| 07.04.2019 | 0.028859 | 0.030524 | 0.028569 | 0.029137 | 23,828,663 | 101,117,968 |
| 06.04.2019 | 0.029251 | 0.030471 | 0.028493 | 0.028861 | 14,512,979 | 100,160,180 |
| 05.04.2019 | 0.027851 | 0.029360 | 0.027830 | 0.029253 | 12,301,651 | 101,521,889 |
| 04.04.2019 | 0.028540 | 0.029341 | 0.027392 | 0.027869 | 14,100,371 | 96,718,287 |
| 03.04.2019 | 0.027274 | 0.031388 | 0.027257 | 0.028573 | 29,331,332 | 99,161,762 |
| 02.04.2019 | 0.025412 | 0.027553 | 0.024824 | 0.027301 | 14,327,682 | 94,746,985 |
| 01.04.2019 | 0.025123 | 0.026178 | 0.024931 | 0.025400 | 14,390,252 | 88,148,590 |
| 31.03.2019 | 0.025189 | 0.026289 | 0.024668 | 0.025125 | 21,225,274 | 87,195,588 |
| 30.03.2019 | 0.024638 | 0.026484 | 0.022696 | 0.025189 | 17,322,020 | 87,418,238 |
| 29.03.2019 | 0.023891 | 0.024753 | 0.023030 | 0.024686 | 20,575,897 | 85,672,940 |
| 28.03.2019 | 0.023037 | 0.024491 | 0.022933 | 0.023922 | 14,333,282 | 83,019,272 |
| 27.03.2019 | 0.022478 | 0.023645 | 0.022322 | 0.023017 | 11,867,422 | 79,879,019 |
| 26.03.2019 | 0.022206 | 0.022472 | 0.021590 | 0.022468 | 11,592,640 | 77,974,984 |
| 25.03.2019 | 0.023106 | 0.023117 | 0.021824 | 0.022183 | 7,916,002 | 76,986,784 |
| 24.03.2019 | 0.023351 | 0.023360 | 0.022650 | 0.023079 | 6,523,275 | 80,096,364 |
| 23.03.2019 | 0.022474 | 0.023379 | 0.022449 | 0.023320 | 7,497,400 | 80,931,344 |
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)
