Identifier on DigiFinex: snt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
0.0351 USDT |
750,251.9894 SNT |
0.0347 USDT |
0.0347 USDT |
0.0349 USDT |
0.0357 USDT |
| 2022-05-16 |
0.0352 USDT |
465,574.6894 SNT |
0.0338 USDT |
0.0338 USDT |
0.0341 USDT |
0.0345 USDT |
| 2022-05-15 |
0.0343 USDT |
900,926.8459 SNT |
0.0344 USDT |
0.0344 USDT |
0.0351 USDT |
0.0361 USDT |
| 2022-05-14 |
0.0332 USDT |
1,192,716.4923 SNT |
0.0334 USDT |
0.0333 USDT |
0.0334 USDT |
0.0339 USDT |
| 2022-05-13 |
0.0319 USDT |
413,536.0739 SNT |
0.0322 USDT |
0.0319 USDT |
0.0320 USDT |
0.0324 USDT |
| 2022-05-12 |
0.0289 USDT |
256,977.6439 SNT |
0.0292 USDT |
0.0283 USDT |
0.0286 USDT |
0.0283 USDT |
| 2022-05-11 |
0.0368 USDT |
784,945.0796 SNT |
0.0350 USDT |
0.0315 USDT |
0.0320 USDT |
0.0315 USDT |
| 2022-05-10 |
0.0404 USDT |
344,104.9399 SNT |
0.0407 USDT |
0.0407 USDT |
0.0408 USDT |
0.0408 USDT |
| 2022-05-09 |
0.0433 USDT |
805,759.0494 SNT |
0.0399 USDT |
0.0399 USDT |
0.0403 USDT |
0.0405 USDT |
| 2022-05-08 |
0.0461 USDT |
400,358.0057 SNT |
0.0458 USDT |
0.0458 USDT |
0.0462 USDT |
0.0463 USDT |
| 2022-05-07 |
0.0497 USDT |
784,539.3869 SNT |
0.0493 USDT |
0.0486 USDT |
0.0493 USDT |
0.0486 USDT |
| 2022-05-06 |
0.0502 USDT |
3,223,869.5426 SNT |
0.0502 USDT |
0.0493 USDT |
0.0495 USDT |
0.0495 USDT |
| 2022-05-05 |
0.0549 USDT |
561,785.0983 SNT |
0.0525 USDT |
0.0520 USDT |
0.0524 USDT |
0.0523 USDT |
| 2022-05-04 |
0.0551 USDT |
340,224.4042 SNT |
0.0567 USDT |
0.0566 USDT |
0.0567 USDT |
0.0575 USDT |
| 2022-05-03 |
0.0548 USDT |
113,580.5455 SNT |
0.0541 USDT |
0.0538 USDT |
0.0539 USDT |
0.0540 USDT |
| 2022-05-02 |
0.0543 USDT |
161,531.0477 SNT |
0.0535 USDT |
0.0535 USDT |
0.0540 USDT |
0.0543 USDT |
| 2022-05-01 |
0.0530 USDT |
332,254.2630 SNT |
0.0543 USDT |
0.0531 USDT |
0.0532 USDT |
0.0535 USDT |
| 2022-04-30 |
0.0562 USDT |
253,882.6571 SNT |
0.0553 USDT |
0.0549 USDT |
0.0550 USDT |
0.0550 USDT |
| 2022-04-29 |
0.0587 USDT |
484,880.0811 SNT |
0.0581 USDT |
0.0575 USDT |
0.0577 USDT |
0.0577 USDT |
| 2022-04-28 |
0.0597 USDT |
173,425.4043 SNT |
0.0599 USDT |
0.0599 USDT |
0.0599 USDT |
0.0599 USDT |
| 2022-04-27 |
0.0594 USDT |
385,817.3550 SNT |
0.0596 USDT |
0.0594 USDT |
0.0597 USDT |
0.0597 USDT |
| 2022-04-26 |
0.0608 USDT |
301,893.6853 SNT |
0.0592 USDT |
0.0586 USDT |
0.0589 USDT |
0.0586 USDT |
| 2022-04-25 |
0.0633 USDT |
298,615.6719 SNT |
0.0608 USDT |
0.0607 USDT |
0.0613 USDT |
0.0616 USDT |
| 2022-04-24 |
0.0635 USDT |
88,294.7998 SNT |
0.0633 USDT |
0.0633 USDT |
0.0633 USDT |
0.0634 USDT |
| 2022-04-23 |
0.0637 USDT |
55,376.6743 SNT |
0.0639 USDT |
0.0637 USDT |
0.0637 USDT |
0.0638 USDT |
| 2022-04-22 |
0.0647 USDT |
249,681.8778 SNT |
0.0636 USDT |
0.0632 USDT |
0.0636 USDT |
0.0641 USDT |
| 2022-04-21 |
0.0665 USDT |
230,278.2131 SNT |
0.0670 USDT |
0.0653 USDT |
0.0655 USDT |
0.0654 USDT |
| 2022-04-20 |
0.0665 USDT |
127,504.2160 SNT |
0.0655 USDT |
0.0651 USDT |
0.0651 USDT |
0.0651 USDT |
| 2022-04-19 |
0.0659 USDT |
198,987.9670 SNT |
0.0667 USDT |
0.0665 USDT |
0.0668 USDT |
0.0670 USDT |
| 2022-04-18 |
0.0630 USDT |
190,523.9902 SNT |
0.0634 USDT |
0.0634 USDT |
0.0640 USDT |
0.0644 USDT |
| 2022-04-17 |
0.0672 USDT |
225,536.2828 SNT |
0.0669 USDT |
0.0660 USDT |
0.0666 USDT |
0.0665 USDT |
| 2022-04-16 |
0.0688 USDT |
225,813.0944 SNT |
0.0685 USDT |
0.0678 USDT |
0.0685 USDT |
0.0687 USDT |
| 2022-04-15 |
0.0695 USDT |
255,020.5852 SNT |
0.0687 USDT |
0.0680 USDT |
0.0688 USDT |
0.0691 USDT |
| 2022-04-14 |
0.0701 USDT |
671,808.5254 SNT |
0.0666 USDT |
0.0661 USDT |
0.0668 USDT |
0.0680 USDT |
| 2022-04-13 |
0.0652 USDT |
503,106.1180 SNT |
0.0656 USDT |
0.0650 USDT |
0.0659 USDT |
0.0657 USDT |
| 2022-04-12 |
0.0619 USDT |
868,436.7776 SNT |
0.0622 USDT |
0.0613 USDT |
0.0620 USDT |
0.0616 USDT |
| 2022-04-11 |
0.0628 USDT |
274,931.1533 SNT |
0.0609 USDT |
0.0602 USDT |
0.0605 USDT |
0.0604 USDT |
| 2022-04-10 |
0.0684 USDT |
118,274.3095 SNT |
0.0675 USDT |
0.0671 USDT |
0.0678 USDT |
0.0671 USDT |
| 2022-04-09 |
0.0699 USDT |
390,551.6468 SNT |
0.0689 USDT |
0.0683 USDT |
0.0687 USDT |
0.0687 USDT |
| 2022-04-08 |
0.0661 USDT |
199,565.3478 SNT |
0.0658 USDT |
0.0654 USDT |
0.0655 USDT |
0.0655 USDT |
| 2022-04-07 |
0.0651 USDT |
199,401.1784 SNT |
0.0659 USDT |
0.0659 USDT |
0.0660 USDT |
0.0660 USDT |
| 2022-04-06 |
0.0685 USDT |
337,545.1790 SNT |
0.0656 USDT |
0.0653 USDT |
0.0658 USDT |
0.0656 USDT |
| 2022-04-05 |
0.0727 USDT |
499,339.1538 SNT |
0.0724 USDT |
0.0724 USDT |
0.0728 USDT |
0.0727 USDT |
| 2022-04-04 |
0.0736 USDT |
129,343.3096 SNT |
0.0715 USDT |
0.0713 USDT |
0.0718 USDT |
0.0724 USDT |
| 2022-04-03 |
0.0766 USDT |
319,735.0631 SNT |
0.0764 USDT |
0.0729 USDT |
0.0764 USDT |
0.0770 USDT |
| 2022-04-02 |
0.0779 USDT |
200,537.7948 SNT |
0.0764 USDT |
0.0761 USDT |
0.0762 USDT |
0.0764 USDT |
| 2022-04-01 |
0.0760 USDT |
361,109.1941 SNT |
0.0772 USDT |
0.0771 USDT |
0.0777 USDT |
0.0781 USDT |
| 2022-03-31 |
0.0808 USDT |
407,473.4617 SNT |
0.0757 USDT |
0.0757 USDT |
0.0758 USDT |
0.0770 USDT |
| 2022-03-30 |
0.0761 USDT |
726,007.3590 SNT |
0.0767 USDT |
0.0765 USDT |
0.0767 USDT |
0.0775 USDT |
| 2022-03-29 |
0.0744 USDT |
317,578.0548 SNT |
0.0732 USDT |
0.0731 USDT |
0.0737 USDT |
0.0732 USDT |