Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SNETUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.001696 | 0.000031 | 1.86% | 0.001665 | 0.001696 | 0.00166 | 5,200,339.00 |
| Jul 17 2024 | 0.001665 | -0.00000010 | -0.01% | 0.001665 | 0.00172 | 0.001663 | 5,357,696.00 |
| Jul 16 2024 | 0.001665 | -0.000113 | -6.35% | 0.001778 | 0.001782 | 0.001658 | 5,901,125.00 |
| Jul 15 2024 | 0.001778 | -0.000048 | -2.63% | 0.001803 | 0.001807 | 0.001752 | 2,636,084.00 |
| Jul 14 2024 | 0.001827 | 0.000044 | 2.47% | 0.001759 | 0.00183 | 0.001759 | 1,017,048.00 |
| Jul 13 2024 | 0.001782 | 0.00000080 | 0.04% | 0.001755 | 0.001797 | 0.001755 | 443,075.00 |
| Jul 12 2024 | 0.001781 | 0.00000100 | 0.06% | 0.001753 | 0.001809 | 0.001753 | 22,032.00 |
| Jul 11 2024 | 0.00178 | 0.000157 | 9.69% | 0.001722 | 0.0018 | 0.001664 | 387,525.00 |
| Jul 10 2024 | 0.001623 | -0.00000200 | -0.12% | 0.001671 | 0.001671 | 0.001604 | 3,105,801.00 |
| Jul 09 2024 | 0.001625 | -0.000051 | -3.04% | 0.001627 | 0.001656 | 0.001625 | 37,762.00 |
| Jul 08 2024 | 0.001675 | 0.000104 | 6.61% | 0.001572 | 0.001675 | 0.001545 | 6,118,354.00 |
| Jul 07 2024 | 0.001572 | -0.00000200 | -0.13% | 0.001573 | 0.001579 | 0.001571 | 8,372,298.00 |
| Jul 06 2024 | 0.001574 | -0.000018 | -1.13% | 0.001606 | 0.001606 | 0.001569 | 3,202,438.00 |
| Jul 05 2024 | 0.001592 | -0.000053 | -3.22% | 0.001645 | 0.001655 | 0.001592 | 1,206,107.00 |
| Jul 04 2024 | 0.001645 | 0.000053 | 3.33% | 0.001622 | 0.001666 | 0.001605 | 7,325,453.00 |
| Jul 03 2024 | 0.001592 | 0.000026 | 1.66% | 0.001657 | 0.001699 | 0.001567 | 4,663,478.00 |
| Jul 02 2024 | 0.001566 | 0.000048 | 3.16% | 0.001517 | 0.001801 | 0.001508 | 9,341,830.00 |
| Jul 01 2024 | 0.001518 | -0.000036 | -2.32% | 0.001555 | 0.001636 | 0.001503 | 1,228,783.00 |
| Jun 30 2024 | 0.001554 | 0.00005 | 3.33% | 0.001505 | 0.00161 | 0.001501 | 4,755,238.00 |
| Jun 29 2024 | 0.001503 | 0.000012 | 0.80% | 0.001557 | 0.001557 | 0.001491 | 7,137,902.00 |
| Jun 28 2024 | 0.001491 | -0.000073 | -4.67% | 0.00149 | 0.001625 | 0.00149 | 1,202,608.00 |
| Jun 27 2024 | 0.001564 | -0.0001 | -6.01% | 0.001633 | 0.001646 | 0.00146 | 5,164,829.00 |
| Jun 26 2024 | 0.001665 | -0.000118 | -6.62% | 0.001776 | 0.001889 | 0.001566 | 4,528,623.00 |
| Jun 25 2024 | 0.001783 | -0.000224 | -11.16% | 0.001919 | 0.002903 | 0.001782 | 32,983,054.00 |
| Jun 24 2024 | 0.002007 | 0.000561 | 38.76% | 0.001447 | 0.002307 | 0.00144 | 13,079,934.00 |
| Jun 23 2024 | 0.001446 | -0.00000800 | -0.55% | 0.001456 | 0.00146 | 0.00144 | 9,480,492.00 |
| Jun 22 2024 | 0.001454 | 0.00000200 | 0.14% | 0.001452 | 0.001462 | 0.00144 | 9,598,969.00 |
| Jun 21 2024 | 0.001452 | 0.000019 | 1.33% | 0.001448 | 0.001503 | 0.001433 | 9,686,168.00 |
| Jun 20 2024 | 0.001433 | -0.000383 | -21.09% | 0.001601 | 0.001784 | 0.001433 | 11,382,453.00 |
| Jun 19 2024 | 0.001816 | 0.000334 | 22.49% | 0.001484 | 0.002288 | 0.00148 | 10,123,130.00 |
| Jun 18 2024 | 0.001483 | -0.000019 | -1.27% | 0.001502 | 0.001502 | 0.001456 | 6,755,900.00 |
| Jun 17 2024 | 0.001502 | 0.00000400 | 0.27% | 0.001497 | 0.001502 | 0.001483 | 8,762,008.00 |
| Jun 16 2024 | 0.001498 | -0.00000200 | -0.13% | 0.001499 | 0.0015 | 0.001497 | 9,187,452.00 |
| Jun 15 2024 | 0.0015 | -0.000012 | -0.79% | 0.001512 | 0.001513 | 0.001491 | 8,758,749.00 |
| Jun 14 2024 | 0.001512 | 0.00000500 | 0.33% | 0.001508 | 0.001517 | 0.001499 | 8,859,567.00 |
| Jun 13 2024 | 0.001507 | -0.000017 | -1.11% | 0.001523 | 0.001525 | 0.001499 | 9,044,709.00 |
| Jun 12 2024 | 0.001525 | 0.000017 | 1.13% | 0.001507 | 0.001525 | 0.001497 | 8,905,232.00 |
| Jun 11 2024 | 0.001508 | -0.00000100 | -0.07% | 0.001508 | 0.00155 | 0.001493 | 8,974,597.00 |
| Jun 10 2024 | 0.00151 | -0.000011 | -0.72% | 0.001522 | 0.001524 | 0.0015 | 9,126,689.00 |
| Jun 09 2024 | 0.001521 | 0.00001 | 0.66% | 0.00151 | 0.001533 | 0.00151 | 9,188,784.00 |
| Jun 08 2024 | 0.001511 | -0.000024 | -1.56% | 0.001525 | 0.001525 | 0.0015 | 8,629,803.00 |
| Jun 07 2024 | 0.001535 | -0.000105 | -6.40% | 0.001639 | 0.001641 | 0.001525 | 8,515,934.00 |
| Jun 06 2024 | 0.001641 | -0.000019 | -1.14% | 0.001659 | 0.001661 | 0.001636 | 8,469,731.00 |
| Jun 05 2024 | 0.00166 | 0.000015 | 0.91% | 0.001646 | 0.001664 | 0.001644 | 8,339,208.00 |
| Jun 04 2024 | 0.001645 | -0.000028 | -1.67% | 0.001673 | 0.001674 | 0.00161 | 4,437,950.00 |
| Jun 03 2024 | 0.001672 | -0.000036 | -2.11% | 0.001707 | 0.00171 | 0.001672 | 7,771,839.00 |
| Jun 02 2024 | 0.001708 | -0.000028 | -1.61% | 0.001735 | 0.001755 | 0.001651 | 7,989,000.00 |
| Jun 01 2024 | 0.001736 | 0.000044 | 2.60% | 0.00169 | 0.001747 | 0.001689 | 8,081,068.00 |
| May 31 2024 | 0.001692 | 0.000019 | 1.14% | 0.001673 | 0.001727 | 0.001667 | 8,215,899.00 |
| May 30 2024 | 0.001673 | -0.000034 | -1.99% | 0.001708 | 0.00171 | 0.001667 | 8,098,130.00 |
| May 29 2024 | 0.001707 | -0.00000900 | -0.52% | 0.001713 | 0.00176 | 0.0017 | 7,913,498.00 |
| May 28 2024 | 0.001716 | 0.000031 | 1.84% | 0.001682 | 0.00173 | 0.00168 | 8,277,806.00 |
| May 27 2024 | 0.001685 | 0.000027 | 1.63% | 0.001658 | 0.001699 | 0.001647 | 8,172,405.00 |
| May 26 2024 | 0.001659 | -0.000027 | -1.60% | 0.001681 | 0.001699 | 0.00163 | 8,378,189.00 |
| May 25 2024 | 0.001686 | 0.000049 | 2.99% | 0.001632 | 0.0017 | 0.001629 | 8,232,247.00 |
| May 24 2024 | 0.001637 | 0.000078 | 5.01% | 0.001558 | 0.001637 | 0.001553 | 8,737,791.00 |
| May 23 2024 | 0.001558 | 0.00000010 | 0.01% | 0.001557 | 0.001627 | 0.001554 | 8,838,900.00 |
| May 22 2024 | 0.001558 | -0.000078 | -4.77% | 0.001636 | 0.001637 | 0.001524 | 8,897,060.00 |
| May 21 2024 | 0.001636 | -0.000047 | -2.79% | 0.001686 | 0.001687 | 0.001633 | 8,394,240.00 |
| May 20 2024 | 0.001684 | 0.000145 | 9.45% | 0.001537 | 0.00185 | 0.001536 | 8,841,036.00 |
| May 19 2024 | 0.001539 | -0.000085 | -5.24% | 0.001624 | 0.001633 | 0.001468 | 8,311,949.00 |
| May 18 2024 | 0.001624 | -0.000085 | -4.98% | 0.00171 | 0.001733 | 0.001617 | 8,160,861.00 |
| May 17 2024 | 0.001709 | 0.000153 | 9.80% | 0.001552 | 0.00171 | 0.001551 | 8,554,717.00 |
| May 16 2024 | 0.001556 | 0.000012 | 0.78% | 0.001544 | 0.001557 | 0.001542 | 8,684,840.00 |
| May 15 2024 | 0.001544 | 0.00000200 | 0.13% | 0.001544 | 0.001547 | 0.001539 | 8,533,650.00 |
| May 14 2024 | 0.001543 | -0.00000500 | -0.32% | 0.001546 | 0.00155 | 0.001539 | 6,834,202.00 |
| May 13 2024 | 0.001547 | -0.00002 | -1.28% | 0.001564 | 0.001574 | 0.001533 | 8,978,378.00 |
| May 12 2024 | 0.001567 | 0.000027 | 1.75% | 0.001539 | 0.001576 | 0.001538 | 8,678,232.00 |
| May 11 2024 | 0.00154 | -0.000015 | -0.96% | 0.001556 | 0.0016 | 0.001533 | 9,353,222.00 |
| May 10 2024 | 0.001556 | 0.000065 | 4.36% | 0.001491 | 0.001647 | 0.001489 | 7,426,554.00 |
| May 09 2024 | 0.001491 | 0.000053 | 3.69% | 0.001441 | 0.001917 | 0.001433 | 7,200,073.00 |
| May 08 2024 | 0.001438 | -0.00015 | -9.44% | 0.001589 | 0.00159 | 0.001427 | 8,069,271.00 |
| May 07 2024 | 0.001588 | -0.000016 | -1.00% | 0.001607 | 0.001609 | 0.001421 | 9,181,553.00 |
| May 06 2024 | 0.001604 | -0.000129 | -7.44% | 0.001736 | 0.002066 | 0.001551 | 9,754,813.00 |
| May 05 2024 | 0.001733 | -0.000637 | -26.88% | 0.002684 | 0.0027 | 0.00166 | 9,327,897.00 |
| May 04 2024 | 0.00237 | 0.000658 | 38.44% | 0.001713 | 0.002617 | 0.001712 | 8,101,419.00 |
| May 03 2024 | 0.001712 | -0.00000010 | -0.01% | 0.001713 | 0.001713 | 0.001712 | 8,221,857.00 |
| May 02 2024 | 0.001712 | 0.000018 | 1.06% | 0.001691 | 0.001713 | 0.00169 | 7,312,161.00 |
| May 01 2024 | 0.001694 | 0.000056 | 3.42% | 0.001641 | 0.001732 | 0.001637 | 8,314,710.00 |
| Apr 30 2024 | 0.001638 | 0.000052 | 3.28% | 0.001585 | 0.001643 | 0.001585 | 8,398,272.00 |
| Apr 29 2024 | 0.001585 | -0.00000030 | -0.02% | 0.001585 | 0.001586 | 0.001583 | 8,659,826.00 |
| Apr 28 2024 | 0.001586 | 0.00000200 | 0.13% | 0.001583 | 0.001586 | 0.001583 | 2,774,200.00 |
| Apr 27 2024 | 0.001583 | -0.00000300 | -0.19% | 0.001588 | 0.001588 | 0.001583 | 6,366,266.00 |
| Apr 26 2024 | 0.001587 | -0.000013 | -0.81% | 0.001599 | 0.001609 | 0.001583 | 8,544,621.00 |
| Apr 25 2024 | 0.0016 | -0.000033 | -2.02% | 0.00163 | 0.001637 | 0.00159 | 8,426,954.00 |
| Apr 24 2024 | 0.001633 | 0.00000300 | 0.18% | 0.001631 | 0.001637 | 0.001617 | 8,572,300.00 |
| Apr 23 2024 | 0.001631 | -0.00000500 | -0.31% | 0.00163 | 0.001637 | 0.001629 | 8,279,392.00 |
| Apr 22 2024 | 0.001636 | 0.00000300 | 0.18% | 0.00163 | 0.001637 | 0.001617 | 8,360,113.00 |
| Apr 21 2024 | 0.001633 | 0.000044 | 2.77% | 0.001589 | 0.001637 | 0.001587 | 8,571,828.00 |
| Apr 20 2024 | 0.001589 | -0.00000060 | -0.04% | 0.001589 | 0.001596 | 0.001583 | 8,567,464.00 |
