SNTBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 27 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000066 | 0.00000066 | 0.00000063 | 501,992.00 |
Apr 26 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000063 | 0.00000066 | 0.00000062 | 891,149.00 |
Apr 25 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000065 | 0.00000061 | 1,032,561.00 |
Apr 24 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000071 | 0.00000064 | 6,146,158.00 |
Apr 23 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000064 | 0.00000065 | 0.00000062 | 978,074.00 |
Apr 22 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000062 | 0.00000069 | 0.00000061 | 2,573,293.00 |
Apr 21 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000064 | 0.00000065 | 0.00000061 | 617,940.00 |
Apr 20 2024 | 0.00000064 | 0.00000004 | 6.67% | 0.00000060 | 0.00000065 | 0.00000059 | 971,136.00 |
Apr 19 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000061 | 0.00000058 | 1,185,903.00 |
Apr 18 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000061 | 0.00000058 | 1,708,731.00 |
Apr 17 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000061 | 0.00000057 | 1,653,278.00 |
Apr 16 2024 | 0.00000059 | 0.00000000 | 0.00% | 0.00000059 | 0.00000060 | 0.00000056 | 1,402,029.00 |
Apr 15 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000059 | 0.00000062 | 0.00000055 | 3,000,655.00 |
Apr 14 2024 | 0.00000060 | 0.00000003 | 5.26% | 0.00000057 | 0.00000061 | 0.00000055 | 1,505,037.00 |
Apr 13 2024 | 0.00000057 | -0.00000005 | -8.06% | 0.00000062 | 0.00000065 | 0.00000053 | 4,260,301.00 |
Apr 12 2024 | 0.00000062 | -0.00000007 | -10.14% | 0.00000069 | 0.00000071 | 0.00000058 | 6,656,579.00 |
Apr 11 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000068 | 0.00000069 | 0.00000066 | 947,655.00 |
Apr 10 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000069 | 0.00000071 | 0.00000066 | 1,543,425.00 |
Apr 09 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000068 | 0.00000070 | 0.00000067 | 1,521,830.00 |
Apr 08 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000067 | 0.00000070 | 0.00000066 | 2,818,495.00 |
Apr 07 2024 | 0.00000069 | 0.00000004 | 6.15% | 0.00000065 | 0.00000069 | 0.00000064 | 973,276.00 |
Apr 06 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000067 | 0.00000065 | 801,709.00 |
Apr 05 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000066 | 0.00000067 | 0.00000063 | 1,145,406.00 |
Apr 04 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000066 | 0.00000068 | 0.00000065 | 808,356.00 |
Apr 03 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000066 | 0.00000069 | 0.00000064 | 978,525.00 |
Apr 02 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000068 | 0.00000068 | 0.00000065 | 1,301,637.00 |
Apr 01 2024 | 0.00000068 | -0.00000004 | -5.56% | 0.00000071 | 0.00000072 | 0.00000066 | 2,749,415.00 |
Mar 31 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000072 | 0.00000067 | 1,068,540.00 |
Mar 30 2024 | 0.00000072 | -0.00000002 | -2.70% | 0.00000074 | 0.00000074 | 0.00000071 | 695,790.00 |
Mar 29 2024 | 0.00000074 | 0.00000001 | 1.37% | 0.00000073 | 0.00000075 | 0.00000071 | 959,463.00 |
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 |