SNTEUR

StatusNetwork (SNTEUR)

SNTEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 0.069497 0.000788 1.15% 0.068913 0.073273 0.06797 13,065,332.00
Aug 01 2021 0.068709 -0.002019 -2.85% 0.069201 0.074864 0.068035 19,073,261.00
Jul 31 2021 0.070728 -0.000172 -0.24% 0.069998 0.070753 0.068138 11,749,017.00
Jul 30 2021 0.0709 0.006038 9.31% 0.065123 0.074128 0.0636 65,663,902.00
Jul 29 2021 0.064862 0.003401 5.53% 0.061336 0.065307 0.058608 27,724,536.00
Jul 28 2021 0.061461 0.003175 5.45% 0.064099 0.064388 0.056632 21,514,070.00
Jul 27 2021 0.058286 0.001305 2.29% 0.056418 0.05906 0.054101 8,544,216.00
Jul 26 2021 0.056981 0.000398 0.70% 0.05628 0.062376 0.055933 36,565,883.00
Jul 25 2021 0.056583 -0.000366 -0.64% 0.057181 0.057181 0.054051 9,506,916.00
Jul 24 2021 0.05695 -0.000265 -0.46% 0.057366 0.05986 0.054705 14,428,784.00
Jul 23 2021 0.057214 -0.001031 -1.77% 0.058388 0.058402 0.053491 32,007,305.00
Jul 22 2021 0.058245 0.011025 23.35% 0.048403 0.062339 0.047128 70,321,385.00
Jul 21 2021 0.04722 0.003325 7.57% 0.043622 0.048437 0.042494 12,829,867.00
Jul 20 2021 0.043895 -0.003639 -7.66% 0.048676 0.050334 0.04223 22,161,901.00
Jul 19 2021 0.047534 -0.002909 -5.77% 0.064099 0.064388 0.046175 9,938,672.00
Jul 18 2021 0.050443 -0.000263 -0.52% 0.051047 0.05202 0.0494 7,482,877.00
Jul 17 2021 0.050706 0.001588 3.23% 0.049401 0.052375 0.04779 14,746,735.00
Jul 16 2021 0.049118 -0.004005 -7.54% 0.053339 0.055898 0.0487 16,483,260.00
Jul 15 2021 0.053122 -0.005057 -8.69% 0.055199 0.055768 0.052391 9,518,034.00
Jul 14 2021 0.05818 0.00222 3.97% 0.055741 0.05818 0.051691 19,950,100.00
Jul 13 2021 0.055959 0.000046 0.08% 0.055564 0.059841 0.053707 16,085,871.00
Jul 12 2021 0.055913 -0.001808 -3.13% 0.057479 0.059032 0.055245 7,387,085.00
Jul 11 2021 0.057721 0.003489 6.43% 0.057922 0.05869 0.053438 21,938,791.00
Jul 10 2021 0.054232 -0.001571 -2.82% 0.055126 0.05728 0.052417 16,476,365.00
Jul 09 2021 0.055802 0.002737 5.16% 0.051618 0.056963 0.049733 20,530,236.00
Jul 08 2021 0.053065 -0.006551 -10.99% 0.064099 0.064388 0.05289 14,510,736.00
Jul 07 2021 0.059616 -0.0003 -0.50% 0.05996 0.061509 0.059009 14,407,913.00
Jul 06 2021 0.059916 -0.000388 -0.64% 0.060396 0.061145 0.058606 14,792,094.00
Jul 05 2021 0.060304 -0.002326 -3.71% 0.064099 0.064388 0.056632 12,745,922.00
Jul 04 2021 0.06263 0.000486 0.78% 0.060544 0.063321 0.059369 21,355,116.00
Jul 03 2021 0.062144 0.005506 9.72% 0.0557 0.064135 0.055684 43,904,736.00
Jul 02 2021 0.056638 -0.002786 -4.69% 0.058718 0.05971 0.053171 32,136,530.00
Jul 01 2021 0.059424 -0.006654 -10.07% 0.064099 0.064388 0.056632 33,611,225.00
Jun 30 2021 0.066078 -0.006678 -9.18% 0.070923 0.073953 0.058328 85,236,931.00
Jun 29 2021 0.072756 0.031787 77.59% 0.040688 0.072756 0.040688 254,112,895.00
Jun 28 2021 0.04097 0.003705 9.94% 0.0376 0.044994 0.036979 19,628,313.00
Jun 27 2021 0.037264 0.002582 7.45% 0.035025 0.037705 0.03496 15,069,410.00
Jun 26 2021 0.034682 -0.000571 -1.62% 0.034415 0.036028 0.032435 17,360,230.00
Jun 25 2021 0.035253 -0.003668 -9.42% 0.038916 0.04104 0.03432 25,828,975.00
Jun 24 2021 0.038921 0.0045 13.07% 0.034616 0.041615 0.033472 24,814,174.00
Jun 23 2021 0.034421 0.00317 10.14% 0.031023 0.036306 0.030516 19,798,674.00
Jun 22 2021 0.031251 -0.00433 -12.17% 0.065361 0.066421 0.027194 74,427,399.00
Jun 21 2021 0.035581 -0.0126 -26.15% 0.065361 0.066421 0.035065 21,461,223.00
Jun 20 2021 0.048181 -0.002218 -4.40% 0.05118 0.05118 0.044384 18,931,314.00
Jun 19 2021 0.050399 -0.003128 -5.84% 0.053618 0.053855 0.050399 15,809,284.00
Jun 18 2021 0.053527 -0.00497 -8.50% 0.05836 0.058817 0.052134 13,724,431.00
Jun 17 2021 0.058498 0.000047 0.08% 0.058961 0.063024 0.057684 7,512,385.00
Jun 16 2021 0.058451 -0.00245 -4.02% 0.059934 0.061629 0.05752 7,949,438.00
Jun 15 2021 0.060902 -0.001394 -2.24% 0.061512 0.062887 0.059657 8,474,086.00
Jun 14 2021 0.062295 0.003654 6.23% 0.065361 0.066421 0.058282 8,670,536.00
Jun 13 2021 0.058641 0.001861 3.28% 0.056741 0.059616 0.054432 19,991,433.00
Jun 12 2021 0.05678 -0.005846 -9.33% 0.061761 0.061885 0.055453 27,324,010.00
Jun 11 2021 0.062626 -0.004688 -6.96% 0.067358 0.068379 0.061842 13,972,536.00
Jun 10 2021 0.067314 -0.002545 -3.64% 0.069286 0.070912 0.065005 12,047,768.00
Jun 09 2021 0.069859 0.002888 4.31% 0.065361 0.070726 0.062525 21,180,393.00
Jun 08 2021 0.06697 -0.003298 -4.69% 0.141942 0.151966 0.060906 17,866,800.00
Jun 07 2021 0.070268 -0.005765 -7.58% 0.076208 0.079806 0.070188 8,029,408.00
Jun 06 2021 0.076034 0.001567 2.10% 0.074356 0.077447 0.073699 6,696,183.00
Jun 05 2021 0.074467 -0.003245 -4.18% 0.077019 0.080442 0.072532 10,468,917.00
Jun 04 2021 0.077712 -0.007779 -9.10% 0.084321 0.084321 0.074548 21,355,471.00
Jun 03 2021 0.085491 0.005598 7.01% 0.080502 0.085491 0.078679 33,304,819.00
Jun 02 2021 0.079893 0.000018 0.02% 0.079098 0.081939 0.075841 7,101,399.00
Jun 01 2021 0.079874 0.002945 3.83% 0.077123 0.079874 0.074154 13,167,720.00
May 31 2021 0.076929 0.006148 8.69% 0.072115 0.078324 0.068744 10,237,578.00
May 30 2021 0.070781 0.002444 3.58% 0.068031 0.073357 0.064524 10,092,432.00
May 29 2021 0.068337 -0.004493 -6.17% 0.072787 0.076209 0.066046 12,633,490.00
May 28 2021 0.07283 -0.008817 -10.80% 0.08187 0.082812 0.069858 15,435,133.00
May 27 2021 0.081647 -0.003828 -4.48% 0.085348 0.08546 0.078098 9,179,969.00
May 26 2021 0.085475 0.008677 11.30% 0.076644 0.085475 0.075455 12,513,239.00
May 25 2021 0.076798 -0.000204 -0.26% 0.078036 0.080945 0.070707 16,635,088.00
May 24 2021 0.077002 0.010849 16.40% 0.065897 0.077441 0.059579 37,229,352.00
May 23 2021 0.066153 -0.015882 -19.36% 0.080067 0.083677 0.052798 36,365,371.00
May 22 2021 0.082036 -0.006004 -6.82% 0.141942 0.151966 0.075333 3,329,863.00
May 21 2021 0.08804 -0.005221 -5.60% 0.095078 0.101164 0.074443 31,564,056.00
May 20 2021 0.093261 0.009657 11.55% 0.082684 0.098693 0.072043 25,563,374.00
May 19 2021 0.083604 -0.042094 -33.49% 0.125173 0.128387 0.073388 41,051,262.00
May 18 2021 0.125698 0.000119 0.09% 0.127079 0.133265 0.122551 14,549,766.00
May 17 2021 0.125579 -0.01556 -11.02% 0.140941 0.140941 0.118839 24,822,357.00
May 16 2021 0.14114 0.007372 5.51% 0.141942 0.151966 0.13319 22,967,012.00
May 15 2021 0.133768 -0.003055 -2.23% 0.137213 0.14321 0.130509 29,385,342.00
May 14 2021 0.136823 0.006171 4.72% 0.131322 0.138284 0.128315 12,643,408.00
May 13 2021 0.130652 -0.00502 -3.70% 0.12584 0.136625 0.120359 32,821,794.00
May 12 2021 0.135672 -0.022347 -14.14% 0.162127 0.165663 0.133484 19,517,167.00
May 11 2021 0.158019 0.00561 3.68% 0.150889 0.159424 0.142827 17,586,631.00
May 10 2021 0.152409 -0.008171 -5.09% 0.159928 0.183779 0.149066 49,402,230.00
May 09 2021 0.160581 -0.00348 -2.12% 0.163618 0.164373 0.149482 14,160,554.00
May 08 2021 0.16406 -0.003298 -1.97% 0.166829 0.173564 0.15973 23,812,049.00
May 07 2021 0.167359 -0.011975 -6.68% 0.176651 0.198328 0.159765 50,054,608.00
May 06 2021 0.179333 0.023564 15.13% 0.156921 0.187275 0.155979 71,011,487.00
May 05 2021 0.155769 0.022529 16.91% 0.132217 0.155769 0.132217 19,676,485.00


Your Recent History
COIN
SNTEUR
StatusNetw..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.