Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000064 | 0.00000065 | 0.00000062 | 732,815.00 |
| Apr 22 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000063 | 0.00000064 | 0.00000062 | 726,620.00 |
| Apr 21 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000063 | 0.00000064 | 0.00000061 | 442,194.00 |
| Apr 20 2024 | 0.00000064 | 0.00000004 | 6.67% | 0.00000059 | 0.00000065 | 0.00000059 | 714,331.00 |
| Apr 19 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000061 | 0.00000058 | 924,784.00 |
| Apr 18 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000059 | 0.00000061 | 0.00000058 | 1,385,258.00 |
| Apr 17 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000058 | 0.00000061 | 0.00000057 | 1,273,370.00 |
| Apr 16 2024 | 0.00000059 | 0.00000000 | 0.00% | 0.00000059 | 0.00000060 | 0.00000057 | 1,118,948.00 |
| Apr 15 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000059 | 0.00000062 | 0.00000056 | 1,520,519.00 |
| Apr 14 2024 | 0.00000060 | 0.00000003 | 5.26% | 0.00000057 | 0.00000061 | 0.00000055 | 1,164,137.00 |
| Apr 13 2024 | 0.00000057 | -0.00000005 | -8.06% | 0.00000063 | 0.00000063 | 0.00000053 | 3,636,702.00 |
| Apr 12 2024 | 0.00000062 | -0.00000007 | -10.14% | 0.00000069 | 0.00000070 | 0.00000058 | 4,956,082.00 |
| Apr 11 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000068 | 0.00000069 | 0.00000066 | 667,908.00 |
| Apr 10 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000068 | 0.00000069 | 0.00000066 | 1,169,626.00 |
| Apr 09 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000069 | 0.00000070 | 0.00000067 | 1,275,477.00 |
| Apr 08 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000068 | 0.00000070 | 0.00000066 | 896,031.00 |
| Apr 07 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000065 | 0.00000069 | 0.00000065 | 715,236.00 |
| Apr 06 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000067 | 0.00000065 | 598,165.00 |
| Apr 05 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000066 | 0.00000067 | 0.00000064 | 872,689.00 |
| Apr 04 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000066 | 0.00000068 | 0.00000065 | 621,038.00 |
| Apr 03 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000067 | 0.00000069 | 0.00000064 | 745,098.00 |
| Apr 02 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000068 | 0.00000068 | 0.00000065 | 1,011,511.00 |
| Apr 01 2024 | 0.00000068 | -0.00000004 | -5.56% | 0.00000071 | 0.00000072 | 0.00000067 | 1,168,392.00 |
| Mar 31 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000071 | 0.00000072 | 0.00000070 | 821,419.00 |
| Mar 30 2024 | 0.00000072 | -0.00000002 | -2.70% | 0.00000074 | 0.00000074 | 0.00000071 | 489,517.00 |
| Mar 29 2024 | 0.00000074 | 0.00000001 | 1.37% | 0.00000073 | 0.00000075 | 0.00000071 | 657,027.00 |
| Mar 28 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000072 | 0.00000075 | 0.00000070 | 1,701,959.00 |
| Mar 27 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000072 | 0.00000074 | 0.00000070 | 2,007,794.00 |
| Mar 26 2024 | 0.00000073 | 0.00000004 | 5.80% | 0.00000068 | 0.00000073 | 0.00000068 | 2,568,899.00 |
| Mar 25 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000069 | 0.00000070 | 0.00000067 | 791,085.00 |
| Mar 24 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000069 | 0.00000070 | 0.00000068 | 2,448,179.00 |
| Mar 23 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000068 | 0.00000069 | 0.00000067 | 846,689.00 |
| Mar 22 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000068 | 0.00000069 | 0.00000066 | 1,065,908.00 |
| Mar 21 2024 | 0.00000068 | 0.00000003 | 4.62% | 0.00000065 | 0.00000069 | 0.00000064 | 1,067,273.00 |
| Mar 20 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000064 | 0.00000067 | 0.00000063 | 1,972,865.00 |
| Mar 19 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000065 | 0.00000068 | 0.00000061 | 4,678,414.00 |
| Mar 18 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000067 | 0.00000069 | 0.00000063 | 2,176,900.00 |
| Mar 17 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000069 | 0.00000070 | 0.00000064 | 6,943,801.00 |
| Mar 16 2024 | 0.00000069 | -0.00000001 | -1.43% | 0.00000071 | 0.00000073 | 0.00000066 | 4,299,059.00 |
| Mar 15 2024 | 0.00000070 | -0.00000007 | -9.09% | 0.00000075 | 0.00000075 | 0.00000069 | 1,989,373.00 |
| Mar 14 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000077 | 0.00000077 | 0.00000077 | 0.00 |
| Mar 13 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000077 | 0.00000079 | 0.00000074 | 1,337,903.00 |
| Mar 12 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000077 | 0.00000077 | 0.00000072 | 2,370,320.00 |
| Mar 11 2024 | 0.00000078 | 0.00000003 | 4.00% | 0.00000074 | 0.00000079 | 0.00000072 | 3,269,038.00 |
| Mar 10 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000077 | 0.00000077 | 0.00000072 | 3,239,023.00 |
| Mar 09 2024 | 0.00000077 | 0.00000002 | 2.67% | 0.00000075 | 0.00000077 | 0.00000073 | 2,493,363.00 |
| Mar 08 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000077 | 0.00000077 | 0.00000071 | 1,852,668.00 |
| Mar 07 2024 | 0.00000077 | 0.00000004 | 5.48% | 0.00000073 | 0.00000078 | 0.00000072 | 1,924,552.00 |
| Mar 06 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000073 | 0.00000075 | 0.00000070 | 1,487,661.00 |
| Mar 05 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000074 | 0.00000077 | 0.00000066 | 3,640,035.00 |
| Mar 04 2024 | 0.00000075 | -0.00000003 | -3.85% | 0.00000078 | 0.00000079 | 0.00000073 | 4,702,235.00 |
| Mar 03 2024 | 0.00000078 | -0.00000004 | -4.88% | 0.00000082 | 0.00000098 | 0.00000076 | 15,612,775.00 |
| Mar 02 2024 | 0.00000082 | 0.00000006 | 7.89% | 0.00000077 | 0.00000083 | 0.00000075 | 3,427,658.00 |
| Mar 01 2024 | 0.00000076 | 0.00000002 | 2.70% | 0.00000074 | 0.00000078 | 0.00000074 | 2,317,499.00 |
| Feb 29 2024 | 0.00000074 | 0.00000004 | 5.71% | 0.00000070 | 0.00000075 | 0.00000069 | 2,520,272.00 |
| Feb 28 2024 | 0.00000070 | -0.00000006 | -7.89% | 0.00000076 | 0.00000078 | 0.00000068 | 2,235,504.00 |
| Feb 27 2024 | 0.00000076 | -0.00000004 | -5.00% | 0.00000079 | 0.00000079 | 0.00000074 | 2,785,287.00 |
| Feb 26 2024 | 0.00000080 | -0.00000003 | -3.61% | 0.00000082 | 0.00000083 | 0.00000078 | 9,532,726.00 |
| Feb 25 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000085 | 0.00000087 | 0.00000081 | 3,985,677.00 |
| Feb 24 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000088 | 0.00000096 | 0.00000084 | 16,091,694.00 |
| Feb 23 2024 | 0.00000083 | 0.00000002 | 2.47% | 0.00000081 | 0.00000084 | 0.00000079 | 1,750,907.00 |
| Feb 22 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000079 | 0.00000082 | 0.00000078 | 1,261,979.00 |
| Feb 21 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000082 | 0.00000083 | 0.00000078 | 1,081,962.00 |
| Feb 20 2024 | 0.00000081 | -0.00000003 | -3.57% | 0.00000084 | 0.00000085 | 0.00000079 | 2,117,115.00 |
| Feb 19 2024 | 0.00000084 | 0.00000005 | 6.33% | 0.00000079 | 0.00000091 | 0.00000079 | 4,386,351.00 |
| Feb 18 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000081 | 0.00000078 | 976,512.00 |
| Feb 17 2024 | 0.00000079 | 0.00000001 | 1.28% | 0.00000079 | 0.00000080 | 0.00000077 | 937,708.00 |
| Feb 16 2024 | 0.00000078 | -0.00000002 | -2.50% | 0.00000082 | 0.00000083 | 0.00000077 | 2,234,099.00 |
| Feb 15 2024 | 0.00000080 | 0.00000003 | 3.90% | 0.00000077 | 0.00000080 | 0.00000076 | 1,751,635.00 |
| Feb 14 2024 | 0.00000077 | -0.00000002 | -2.53% | 0.00000079 | 0.00000080 | 0.00000076 | 1,116,578.00 |
| Feb 13 2024 | 0.00000079 | -0.00000001 | -1.25% | 0.00000079 | 0.00000080 | 0.00000077 | 4,054,984.00 |
| Feb 12 2024 | 0.00000080 | -0.00000002 | -2.44% | 0.00000083 | 0.00000083 | 0.00000078 | 1,354,670.00 |
| Feb 11 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000081 | 0.00000082 | 0.00000080 | 1,073,519.00 |
| Feb 10 2024 | 0.00000082 | -0.00000001 | -1.20% | 0.00000082 | 0.00000083 | 0.00000081 | 1,332,393.00 |
| Feb 09 2024 | 0.00000083 | -0.00000002 | -2.35% | 0.00000085 | 0.00000086 | 0.00000081 | 3,378,542.00 |
| Feb 08 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000086 | 0.00000087 | 0.00000084 | 1,899,674.00 |
| Feb 07 2024 | 0.00000086 | 0.00000000 | 0.00% | 0.00000086 | 0.00000087 | 0.00000084 | 504,599.00 |
| Feb 06 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000087 | 0.00000088 | 0.00000086 | 409,611.00 |
| Feb 05 2024 | 0.00000088 | -0.00000001 | -1.12% | 0.00000089 | 0.00000090 | 0.00000086 | 1,247,201.00 |
| Feb 04 2024 | 0.00000089 | -0.00000001 | -1.11% | 0.00000090 | 0.00000091 | 0.00000088 | 596,750.00 |
| Feb 03 2024 | 0.00000090 | 0.00000000 | 0.00% | 0.00000090 | 0.00000091 | 0.00000089 | 578,511.00 |
| Feb 02 2024 | 0.00000090 | 0.00000001 | 1.12% | 0.00000089 | 0.00000091 | 0.00000089 | 229,732.00 |
| Feb 01 2024 | 0.00000089 | 0.00000000 | 0.00% | 0.00000089 | 0.00000091 | 0.00000088 | 662,784.00 |
| Jan 31 2024 | 0.00000089 | -0.00000002 | -2.20% | 0.00000091 | 0.00000092 | 0.00000088 | 1,146,199.00 |
| Jan 30 2024 | 0.00000091 | -0.00000002 | -2.15% | 0.00000093 | 0.00000093 | 0.00000091 | 314,964.00 |
| Jan 29 2024 | 0.00000093 | 0.00000000 | 0.00% | 0.00000093 | 0.00000094 | 0.00000091 | 993,317.00 |
| Jan 28 2024 | 0.00000093 | -0.00000003 | -3.13% | 0.00000096 | 0.00000096 | 0.00000093 | 841,403.00 |
| Jan 27 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000099 | 0.00000100 | 0.00000094 | 1,274,454.00 |
| Jan 26 2024 | 0.00000097 | 0.00000001 | 1.04% | 0.00000096 | 0.00000097 | 0.00000094 | 999,053.00 |
| Jan 25 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000097 | 0.00000097 | 0.00000094 | 435,262.00 |
