SNTBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000071 | 0.00000075 | 0.00000069 | 2,145,195.00 |
Mar 27 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000073 | 0.00000074 | 0.00000070 | 2,385,039.00 |
Mar 26 2024 | 0.00000073 | 0.00000004 | 5.80% | 0.00000069 | 0.00000073 | 0.00000068 | 2,947,230.00 |
Mar 25 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000069 | 0.00000070 | 0.00000067 | 2,324,924.00 |
Mar 24 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000066 | 0.00000070 | 0.00000066 | 2,880,455.00 |
Mar 23 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000068 | 0.00000069 | 0.00000066 | 1,244,974.00 |
Mar 22 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000069 | 0.00000066 | 1,559,828.00 |
Mar 21 2024 | 0.00000068 | 0.00000003 | 4.62% | 0.00000065 | 0.00000069 | 0.00000064 | 1,516,134.00 |
Mar 20 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000064 | 0.00000067 | 0.00000062 | 2,420,350.00 |
Mar 19 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000066 | 0.00000068 | 0.00000061 | 5,218,912.00 |
Mar 18 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000067 | 0.00000069 | 0.00000063 | 2,769,473.00 |
Mar 17 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000069 | 0.00000070 | 0.00000064 | 7,481,592.00 |
Mar 16 2024 | 0.00000068 | -0.00000003 | -4.23% | 0.00000070 | 0.00000073 | 0.00000066 | 4,877,965.00 |
Mar 15 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000075 | 0.00000075 | 0.00000069 | 3,547,734.00 |
Mar 14 2024 | 0.00000074 | -0.00000003 | -3.90% | 0.00000076 | 0.00000076 | 0.00000071 | 2,724,162.00 |
Mar 13 2024 | 0.00000077 | 0.00000001 | 1.32% | 0.00000077 | 0.00000079 | 0.00000074 | 1,877,659.00 |
Mar 12 2024 | 0.00000076 | -0.00000001 | -1.30% | 0.00000076 | 0.00000077 | 0.00000072 | 2,984,895.00 |
Mar 11 2024 | 0.00000077 | 0.00000002 | 2.67% | 0.00000074 | 0.00000078 | 0.00000072 | 4,873,966.00 |
Mar 10 2024 | 0.00000075 | -0.00000001 | -1.32% | 0.00000077 | 0.00000077 | 0.00000072 | 3,789,038.00 |
Mar 09 2024 | 0.00000076 | 0.00000001 | 1.33% | 0.00000075 | 0.00000077 | 0.00000073 | 2,897,147.00 |
Mar 08 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000077 | 0.00000077 | 0.00000071 | 2,387,902.00 |
Mar 07 2024 | 0.00000077 | 0.00000004 | 5.48% | 0.00000072 | 0.00000078 | 0.00000072 | 2,425,427.00 |
Mar 06 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000075 | 0.00000069 | 1,932,036.00 |
Mar 05 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000075 | 0.00000077 | 0.00000066 | 5,155,922.00 |
Mar 04 2024 | 0.00000075 | -0.00000003 | -3.85% | 0.00000078 | 0.00000079 | 0.00000073 | 6,385,226.00 |
Mar 03 2024 | 0.00000078 | -0.00000003 | -3.70% | 0.00000082 | 0.00000098 | 0.00000074 | 17,371,459.00 |
Mar 02 2024 | 0.00000081 | 0.00000005 | 6.58% | 0.00000076 | 0.00000083 | 0.00000075 | 4,556,500.00 |
Mar 01 2024 | 0.00000076 | 0.00000003 | 4.11% | 0.00000074 | 0.00000078 | 0.00000073 | 2,773,190.00 |
Feb 29 2024 | 0.00000073 | 0.00000003 | 4.29% | 0.00000071 | 0.00000075 | 0.00000069 | 2,982,635.00 |
Feb 28 2024 | 0.00000070 | -0.00000006 | -7.89% | 0.00000076 | 0.00000078 | 0.00000066 | 2,749,811.00 |
Feb 27 2024 | 0.00000076 | -0.00000004 | -5.00% | 0.00000080 | 0.00000080 | 0.00000074 | 3,260,429.00 |
Feb 26 2024 | 0.00000080 | -0.00000003 | -3.61% | 0.00000082 | 0.00000083 | 0.00000078 | 9,699,732.00 |
Feb 25 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000085 | 0.00000087 | 0.00000081 | 4,491,129.00 |
Feb 24 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000087 | 0.00000096 | 0.00000083 | 17,761,343.00 |
Feb 23 2024 | 0.00000084 | 0.00000003 | 3.70% | 0.00000081 | 0.00000084 | 0.00000079 | 2,189,661.00 |
Feb 22 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000080 | 0.00000082 | 0.00000078 | 1,597,694.00 |
Feb 21 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000081 | 0.00000083 | 0.00000078 | 1,438,597.00 |
Feb 20 2024 | 0.00000081 | -0.00000003 | -3.57% | 0.00000084 | 0.00000085 | 0.00000078 | 2,592,168.00 |
Feb 19 2024 | 0.00000084 | 0.00000005 | 6.33% | 0.00000079 | 0.00000091 | 0.00000079 | 5,637,530.00 |
Feb 18 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000081 | 0.00000078 | 1,367,711.00 |
Feb 17 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000078 | 0.00000080 | 0.00000077 | 1,647,687.00 |
Feb 16 2024 | 0.00000079 | -0.00000001 | -1.25% | 0.00000082 | 0.00000083 | 0.00000076 | 2,850,767.00 |
Feb 15 2024 | 0.00000080 | 0.00000003 | 3.90% | 0.00000077 | 0.00000080 | 0.00000076 | 2,274,762.00 |
Feb 14 2024 | 0.00000077 | -0.00000002 | -2.53% | 0.00000079 | 0.00000080 | 0.00000076 | 1,547,437.00 |
Feb 13 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000080 | 0.00000077 | 4,463,111.00 |
Feb 12 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000083 | 0.00000083 | 0.00000078 | 1,757,443.00 |
Feb 11 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000082 | 0.00000080 | 1,613,019.00 |
Feb 10 2024 | 0.00000082 | -0.00000001 | -1.20% | 0.00000083 | 0.00000083 | 0.00000081 | 1,830,041.00 |
Feb 09 2024 | 0.00000083 | -0.00000002 | -2.35% | 0.00000085 | 0.00000087 | 0.00000081 | 4,330,516.00 |
Feb 08 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000086 | 0.00000088 | 0.00000084 | 2,413,322.00 |
Feb 07 2024 | 0.00000086 | 0.00000000 | 0.00% | 0.00000086 | 0.00000087 | 0.00000084 | 916,295.00 |
Feb 06 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000086 | 0.00000088 | 0.00000086 | 1,108,427.00 |
Feb 05 2024 | 0.00000088 | -0.00000001 | -1.12% | 0.00000089 | 0.00000090 | 0.00000086 | 1,730,739.00 |
Feb 04 2024 | 0.00000089 | -0.00000001 | -1.11% | 0.00000090 | 0.00000091 | 0.00000088 | 1,020,262.00 |
Feb 03 2024 | 0.00000090 | 0.00000001 | 1.12% | 0.00000089 | 0.00000091 | 0.00000089 | 981,161.00 |
Feb 02 2024 | 0.00000089 | 0.00000000 | 0.00% | 0.00000089 | 0.00000091 | 0.00000088 | 636,690.00 |
Feb 01 2024 | 0.00000089 | 0.00000000 | 0.00% | 0.00000089 | 0.00000093 | 0.00000088 | 1,082,946.00 |
Jan 31 2024 | 0.00000089 | -0.00000002 | -2.20% | 0.00000091 | 0.00000092 | 0.00000088 | 1,695,671.00 |
Jan 30 2024 | 0.00000091 | -0.00000002 | -2.15% | 0.00000093 | 0.00000093 | 0.00000091 | 689,413.00 |
Jan 29 2024 | 0.00000093 | 0.00000000 | 0.00% | 0.00000093 | 0.00000094 | 0.00000091 | 2,101,858.00 |
Jan 28 2024 | 0.00000093 | -0.00000003 | -3.13% | 0.00000096 | 0.00000096 | 0.00000092 | 1,243,851.00 |
Jan 27 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000099 | 0.00000100 | 0.00000094 | 1,789,961.00 |
Jan 26 2024 | 0.00000097 | 0.00000001 | 1.04% | 0.00000096 | 0.00000097 | 0.00000094 | 1,290,180.00 |
Jan 25 2024 | 0.00000096 | 0.00000001 | 1.05% | 0.00000096 | 0.00000097 | 0.00000093 | 848,257.00 |
Jan 24 2024 | 0.00000095 | 0.00000000 | 0.00% | 0.00000094 | 0.00000097 | 0.00000093 | 1,607,987.00 |
Jan 23 2024 | 0.00000095 | -0.00000002 | -2.06% | 0.00000097 | 0.00000097 | 0.00000090 | 5,502,885.00 |
Jan 22 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000099 | 0.00000101 | 0.00000095 | 1,848,917.00 |
Jan 21 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000100 | 0.00000101 | 0.00000098 | 1,063,147.00 |
Jan 20 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000101 | 0.00000105 | 0.00000097 | 1,567,659.00 |
Jan 19 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000099 | 0.00000103 | 0.00000095 | 573,191.00 |
Jan 18 2024 | 0.00000099 | 0.00000001 | 1.02% | 0.00000102 | 0.00000106 | 0.00000096 | 5,288,303.00 |
Jan 17 2024 | 0.00000098 | 0.00000004 | 4.26% | 0.00000096 | 0.00000099 | 0.00000093 | 1,627,269.00 |
Jan 16 2024 | 0.00000094 | 0.00000001 | 1.08% | 0.00000092 | 0.00000100 | 0.00000092 | 2,595,897.00 |
Jan 15 2024 | 0.00000093 | 0.00000000 | 0.00% | 0.00000093 | 0.00000095 | 0.00000091 | 1,359,874.00 |
Jan 14 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000094 | 0.00000096 | 0.00000092 | 1,236,448.00 |
Jan 13 2024 | 0.00000094 | 0.00000002 | 2.17% | 0.00000092 | 0.00000101 | 0.00000092 | 4,363,106.00 |
Jan 12 2024 | 0.00000092 | 0.00000003 | 3.37% | 0.00000089 | 0.00000093 | 0.00000087 | 2,495,843.00 |
Jan 11 2024 | 0.00000089 | 0.00000003 | 3.49% | 0.00000086 | 0.00000089 | 0.00000085 | 3,409,204.00 |
Jan 10 2024 | 0.00000086 | 0.00000005 | 6.17% | 0.00000081 | 0.00000087 | 0.00000080 | 1,690,643.00 |
Jan 09 2024 | 0.00000081 | -0.00000002 | -2.41% | 0.00000084 | 0.00000085 | 0.00000076 | 2,694,512.00 |
Jan 08 2024 | 0.00000083 | -0.00000002 | -2.35% | 0.00000086 | 0.00000091 | 0.00000080 | 8,692,845.00 |
Jan 07 2024 | 0.00000085 | -0.00000007 | -7.61% | 0.00000092 | 0.00000093 | 0.00000085 | 2,826,541.00 |
Jan 06 2024 | 0.00000092 | 0.00000000 | 0.00% | 0.00000092 | 0.00000093 | 0.00000089 | 3,400,225.00 |
Jan 05 2024 | 0.00000092 | -0.00000004 | -4.17% | 0.00000097 | 0.00000098 | 0.00000090 | 2,180,499.00 |
Jan 04 2024 | 0.00000096 | 0.00000000 | 0.00% | 0.00000095 | 0.00000102 | 0.00000094 | 7,212,259.00 |
Jan 03 2024 | 0.00000096 | -0.00000005 | -4.95% | 0.00000101 | 0.00000102 | 0.00000088 | 6,151,582.00 |
Jan 02 2024 | 0.00000101 | -0.00000004 | -3.81% | 0.00000106 | 0.00000106 | 0.00000099 | 9,427,702.00 |
Jan 01 2024 | 0.00000105 | -0.00000001 | -0.94% | 0.00000107 | 0.00000108 | 0.00000104 | 1,773,831.00 |
Dec 31 2023 | 0.00000106 | -0.00000002 | -1.85% | 0.00000108 | 0.00000109 | 0.00000104 | 3,400,209.00 |
Dec 30 2023 | 0.00000108 | 0.00000004 | 3.85% | 0.00000106 | 0.00000116 | 0.00000104 | 7,766,923.00 |