StatusNetwork Historical Data - SNTEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
StatusNetwork (Cryptocurrency:SNTEUR)
StatusNetwork (Cryptocurrency:SNTEUR) Historical

StatusNetwork (SNTEUR)

0.038056

0.000083

( 0.22% )

Updated: 07:02:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.002173	6.05579243653	0.035883	0.044129	0.033848	922748.892096	CX
4	-0.010349	-21.3800227249	0.048405	0.048405	0.031415	644951.746062	CX
12	0.002714	7.67924848622	0.035342	0.05644	0.031415	1128308.9625	CX
26	0.011386	42.6921634796	0.02667	0.063	0.026093	4316339.81116	CX
52	0.013566	55.394038383	0.02449	0.063	0.01795	2632804.4963	CX
156	-0.10388621	-73.1890887143	0.14194221	0.19832833	0.017016	6809361.5912	CX
260	0.01818785	91.54274555	0.01986815	0.24417998	0.00211875	83261292.1958	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089000	0.037973	-0.001711	-4.31	0.0378	0.038999	0.037761	31648
1714002600	0.039684	-0.000116	-0.29	0.0404	0.044129	0.039684	6170523
1713916200	0.0398	0.00142	3.70	0.0378	0.04	0.0378	1512
1713829800	0.03838	0.00058	1.53	0.0378	0.03838	0.0378	390
1713743400	0.0378	0.001861	5.18	0.038805	0.038822	0.03763	182898
1713657000	0.035939	-0.000108	-0.30	0.036047	0.036047	0.03545	1737
1713570600	0.036047	0.001436	4.15	0.035883	0.037263	0.033848	70530
1713484200	0.034611	0.000261	0.76	0.034073	0.034611	0.034073	2164
1713397800	0.03435	-0.000773	-2.20	0.03476	0.035516	0.03354	19037
1713311400	0.035123	0.000363	1.04	0.03476	0.035515	0.033363	194977
1713225000	0.03476	-0.000496	-1.41	0.03564	0.038	0.033564	337816
1713138600	0.035256	0.000206	0.59	0.035074	0.037283	0.033092	511327
1713052200	0.03505	-0.004233	-10.78	0.03938	0.040204	0.031415	1799713
1712965800	0.039283	-0.005697	-12.67	0.04407	0.046386	0.03628	3227657
1712879400	0.04498	0.00091	2.06	0.04407	0.045254	0.043561	212171
1712793000	0.04407	0.00031	0.71	0.043457	0.044482	0.04196	129773
1712706600	0.04376	-0.001624	-3.58	0.045384	0.045384	0.042953	1973067
1712620200	0.045384	0.001865	4.29	0.043022	0.045738	0.042849	1430943
1712533800	0.043519	0.002449	5.96	0.04177	0.043795	0.0415	384550
1712447400	0.04107	3.9E-5	0.10	0.041031	0.04107	0.041031	488
1712361000	0.041031	0.000218	0.53	0.040361	0.041551	0.039247	55735
1712274600	0.040813	0.000452	1.12	0.040361	0.04213	0.039234	39137
1712188200	0.040361	-3.0E-6	-0.01	0.040364	0.042161	0.039	163508
1712101800	0.040364	-0.004017	-9.05	0.044381	0.044381	0.039894	297031
1712015400	0.044381	-0.00188	-4.06	0.047208	0.047354	0.0429	354587
1711929000	0.046261	-8.6E-5	-0.19	0.046347	0.046347	0.046077	2704
1711842600	0.046347	-0.001344	-2.82	0.048405	0.048405	0.046251	449237
1711756200	0.047691	-0.000714	-1.48	0.048405	0.048405	0.047537	13777
1711669800	0.048405	0.003216	7.12	0.045189	0.048995	0.045141	785625
1711583400	0.045189	-0.000705	-1.54	0.044143	0.047957	0.044143	660823
1711497000	0.045894	0.001782	4.04	0.044143	0.04614	0.044143	316808
1711410600	0.044112	0.00259	6.24	0.042589	0.044827	0.042246	905364
1711324200	0.041522	0.000692	1.69	0.040919	0.041676	0.04091	2715
1711237800	0.04083	-0.000144	-0.35	0.041233	0.041507	0.04083	160860
1711151400	0.040974	-0.000241	-0.58	0.041233	0.041366	0.040562	4086
1711065000	0.041215	0.001129	2.82	0.04021	0.042051	0.039713	531612
1710978600	0.040086	0.001583	4.11	0.042641	0.042641	0.035465	993218
1710892200	0.038503	-0.00318	-7.63	0.042641	0.042641	0.038001	50617
1710805800	0.041683	-0.000958	-2.25	0.042413	0.042413	0.041289	6140
1710719400	0.042641	0.001607	3.92	0.041034	0.043029	0.038201	424733
1710633000	0.041034	-0.003808	-8.49	0.044774	0.046247	0.040209	721992
1710546600	0.044842	-0.003217	-6.69	0.049176	0.049176	0.041223	1326955
1710460200	0.048059	-0.002534	-5.01	0.050757	0.0508	0.047054	513195
1710373800	0.050593	0.000503	1.00	0.049883	0.050593	0.049708	7440
1710287400	0.05009	-0.000903	-1.77	0.047088	0.050744	0.047088	31858
1710201000	0.050993	0.00398	8.47	0.046789	0.051229	0.04503	3390725
1710114600	0.047013	-0.000796	-1.66	0.047721	0.048771	0.045676	953664
1710028200	0.047809	0.001565	3.38	0.046552	0.047927	0.045771	806604
1709941800	0.046244	0.002151	4.88	0.044093	0.046995	0.044	743899
1709855400	0.044093	-9.2E-5	-0.21	0.044093	0.044093	0.044093	0
1709769000	0.044185	0.001941	4.59	0.042565	0.04464	0.041531	1070940
1709682600	0.042244	-0.002588	-5.77	0.043704	0.047455	0.037389	11515271
1709596200	0.044832	-0.001038	-2.26	0.045163	0.045648	0.044534	477171
1709509800	0.04587	0.002221	5.09	0.043704	0.05644	0.043704	8986380
1709423400	0.043649	-5.5E-5	-0.13	0.04383	0.044182	0.042909	34597
1709337000	0.043704	0.00135	3.19	0.0402	0.0442	0.0402	486880
1709250600	0.042354	0.001946	4.82	0.0402	0.042514	0.039738	1049371
1709164200	0.040408	0.000264	0.66	0.0402	0.040515	0.03995	14450
1709077800	0.040144	0.001058	2.71	0.037888	0.040303	0.037888	3440590
1708991400	0.039086	-0.00086	-2.15	0.039291	0.039499	0.039054	11334918
1708905000	0.039946	-0.003579	-8.22	0.037888	0.04069	0.037888	852930
1708818600	0.043525	0.005115	13.32	0.041081	0.044844	0.040826	13065224
1708732200	0.03841	0.000522	1.38	0.037888	0.038526	0.037888	7048
1708645800	0.037888	-0.00173	-4.37	0.037892	0.038787	0.037139	309119
1708559400	0.039618	-0.000243	-0.61	0.037892	0.039692	0.037892	70819
1708473000	0.039861	0.001969	5.20	0.037892	0.040611	0.037892	180618
1708386600	0.037892	-0.00016	-0.42	0	0	0	0
1708300200	0.038052	0.00016	0.42	0.037892	0.038193	0.037892	15289
1708213800	0.037892	-0.00021	-0.55	0.038102	0.038224	0.036928	253758
1708127400	0.038102	-0.000306	-0.80	0.03944	0.039552	0.037353	1896607
1708041000	0.038408	0.001332	3.59	0.037076	0.038523	0.037062	1259520
1707954600	0.037076	0.000349	0.95	0.036727	0.037393	0.036411	102926
1707868200	0.036727	0.000307	0.84	0.035722	0.036875	0.035722	341025
1707781800	0.03642	0.000795	2.23	0.037157	0.037157	0.03642	506368
1707695400	0.035625	-9.7E-5	-0.27	0.035722	0.035883	0.035625	1140
1707609000	0.035722	-0.000348	-0.96	0.036037	0.03629	0.035078	2003175
1707522600	0.03607	3.3E-5	0.09	0.0361	0.0361	0.035781	188187
1707436200	0.036037	0.001358	3.92	0.03495	0.036099	0.034909	547454
1707349800	0.034679	-0.000271	-0.78	0.03495	0.03495	0.034679	309
1707263400	0.03495	-0.000544	-1.53	0.035396	0.035396	0.034351	85066
1707177000	0.035494	9.8E-5	0.28	0.035	0.035572	0.035	410047
1707090600	0.035396	-0.00072	-1.99	0.036116	0.036116	0.035154	490995
1707004200	0.036116	0.000116	0.32	0.036	0.036327	0.035753	74313
1706917800	0.036	0.000658	1.86	0.035342	0.036	0.035208	51223
1706831400	0.035342	0.000208	0.59	0.035134	0.035555	0.034373	41576
1706745000	0.035134	-0.001808	-4.89	0.036132	0.036132	0.034707	126171
1706658600	0.036942	-5.8E-5	-0.16	0.037	0.03726	0.036381	186781
1706572200	0.037	0.000966	2.68	0.036375	0.03705	0.035749	514365
1706485800	0.036034	-0.001056	-2.85	0.03709	0.037142	0.03598	141056
1706399400	0.03709	-0.000378	-1.01	0.0375	0.038084	0.036342	495749
1706313000	0.037468	0.00224	6.36	0.035303	0.037468	0.035074	439650

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions