Sentivate Historical Data - SNTVTEUR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
Sentivate (Cryptocurrency:SNTVTEUR)
Sentivate (Cryptocurrency:SNTVTEUR) Historical

Sentivate (SNTVTEUR)

0.001816

0.000024

( 1.36% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00014799	-7.53651382127	0.00196364	0.00199497	0.00176985	6499090.75806	CX
4	-0.00014799	-7.53651382127	0.00196364	0.00201153	0.00176985	6499090.75806	CX
12	0.00064159	54.6471219529	0.00117406	0.00376973	0.00114621	6499090.75806	CX
26	0.0009849	118.555522119	0.00083075	0.00376973	0.000829	6499090.75806	CX
52	0.00102629	130.015455559	0.00078936	0.00376973	0.00070682	6499090.75806	CX
156	-0.00733196	-80.1516461677	0.00914761	0.03570747	0.00038095	10583314.8548	CX
260	0.00041283	29.4285795754	0.00140282	0.03570747	0.00015126	10805028.7159	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.00179087	6.4E-5	3.71	0.00172832	0.00180251	0.00170985	0
1713397800	0.00172655	-7.4E-5	-4.11	0.00180353	0.00182178	0.00168494	0
1713311400	0.00180013	9.0E-6	0.50	0.00179274	0.00181533	0.00174366	0
1713225000	0.0017911	-6.1E-5	-3.29	0.00196364	0.00199497	0.00176985	6499090
1713138600	0.00185197	2.0E-6	0.11	0.00182433	0.00189021	0.00176893	0
1713052200	0.00184987	-4.9E-5	-2.58	0.0019007	0.00192965	0.00175844	0
1712965800	0.00189854	-6.1E-5	-3.11	0.00196134	0.00199602	0.0018583	0
1712879400	0.00195949	-1.0E-5	-0.51	0.00196618	0.00198882	0.00194728	0
1712793000	0.00196991	5.6E-5	2.93	0.00191179	0.00198469	0.00187632	0
1712706600	0.00191346	-6.3E-5	-3.19	0.00197739	0.00197979	0.00188943	0
1712620200	0.00197682	5.4E-5	2.81	0.00196364	0.00201153	0.00190888	6499090
1712533800	0.00192328	1.2E-5	0.63	0.00190784	0.00194574	0.00190784	0
1712447400	0.00191108	2.8E-5	1.49	0.00187656	0.00192767	0.00186893	0
1712361000	0.00188325	-1.2E-5	-0.63	0.00189763	0.00190273	0.00183462	0
1712274600	0.00189561	6.2E-5	3.38	0.00182639	0.00191313	0.00180417	0
1712188200	0.00183318	7.0E-6	0.38	0.00182798	0.00185785	0.00180204	0
1712101800	0.00182611	-0.000124	-6.36	0.00194683	0.00194683	0.00180288	0
1712015400	0.00195046	-3.2E-5	-1.61	0.00196364	0.00199497	0.00190813	6499090
1711929000	0.00198203	4.4E-5	2.27	0.00193846	0.00198406	0.00193846	0
1711842600	0.00193844	-6.0E-6	-0.31	0.00194844	0.00195493	0.00193781	0
1711756200	0.0019442	-2.1E-5	-1.07	0.00196794	0.00197253	0.00192374	0
1711669800	0.00196533	4.8E-5	2.50	0.00192633	0.0019851	0.00191297	0
1711583400	0.00191706	-2.1E-5	-1.08	0.0019355	0.00198204	0.00189744	0
1711497000	0.00193784	8.0E-6	0.41	0.00192975	0.00197193	0.00192371	0
1711410600	0.00192954	6.2E-5	3.32	0.00196364	0.00199497	0.00185158	6499090
1711324200	0.00186724	8.1E-5	4.53	0.001782	0.0018724	0.00177504	0
1711237800	0.00178626	2.2E-5	1.25	0.00177012	0.00183228	0.00175183	0
1711151400	0.00176445	-4.4E-5	-2.43	0.00181633	0.00184413	0.0017346	0
1711065000	0.00180883	-5.5E-5	-2.95	0.0018606	0.00187349	0.00179253	0
1710978600	0.0018634	0.00014759	8.60	0.00171278	0.00187152	0.00167802	0
1710892200	0.00171581	-0.000153	-8.19	0.00186978	0.00188053	0.00169884	0
1710805800	0.00186893	-1.6E-5	-0.85	0.00196364	0.00376973	0.00183706	6499090
1710719400	0.00188445	7.9E-5	4.38	0.00179819	0.00190008	0.0017774	0
1710633000	0.00180516	-0.000116	-6.04	0.00191928	0.00193046	0.00179176	0
1710546600	0.00192097	-5.5E-5	-2.78	0.00196364	0.00199497	0.00181179	6499090
1710460200	0.0019758	-2.7E-5	-1.35	0.00200047	0.00202209	0.00189641	0
1710373800	0.00200232	4.0E-5	2.04	0.00196645	0.0020217	0.0019592	0
1710287400	0.00196272	-2.0E-6	-0.10	0.00196364	0.00199497	0.00190888	0
1710201000	0.00196471	7.1E-5	3.75	0.00171304	0.00199131	0.00168938	6499090
1710114600	0.00189346	1.6E-5	0.85	0.0018773	0.00191832	0.001875	0
1710028200	0.00187726	6.0E-6	0.32	0.00187488	0.00188286	0.00186495	0
1709941800	0.00187131	3.5E-5	1.91	0.00183516	0.00190959	0.00181968	0
1709855400	0.00183598	1.5E-5	0.82	0.00181902	0.00187012	0.0018095	0
1709769000	0.00182052	3.9E-5	2.19	0.00176186	0.00187158	0.00173948	0
1709682600	0.00178181	-9.0E-5	-4.81	0.00188238	0.00189965	0.00149232	0
1709596200	0.00187155	0.00012855	7.38	0.00171304	0.00188555	0.00168938	6499090
1709509800	0.001743	2.6E-5	1.51	0.001713	0.00174879	0.00169885	0
1709423400	0.00171702	-1.3E-5	-0.75	0.00172542	0.00172758	0.00170531	0
1709337000	0.00172983	2.8E-5	1.64	0.00169511	0.00174457	0.00168328	0
1709250600	0.00170217	-2.5E-5	-1.45	0.00171304	0.00176061	0.00167773	0
1709164200	0.00172706	0.00015126	9.60	0.00157671	0.00176362	0.00157047	0
1709077800	0.0015758	7.5E-5	5.00	0.00150312	0.00159102	0.00150009	0
1708991400	0.00150044	6.5E-5	4.53	0.00119653	0.00151132	0.00118893	6499090
1708905000	0.00143505	6.0E-6	0.42	0.0014288	0.00143932	0.00142227	0
1708818600	0.00142862	1.9E-5	1.35	0.00140702	0.00143303	0.00140385	0
1708732200	0.00140984	-1.1E-5	-0.77	0.00142225	0.00142797	0.00140125	0
1708645800	0.00142088	-1.7E-5	-1.18	0.0014353	0.00144237	0.0014124	0
1708559400	0.00143826	-1.3E-5	-0.90	0.00145187	0.00145394	0.00140689	0
1708473000	0.00145167	1.1E-5	0.76	0.00144204	0.00146994	0.00141122	0
1708386600	0.00144096	-9.0E-6	-0.62	0.00119653	0.0014607	0.00118893	6499090
1708300200	0.00144984	9.0E-6	0.62	0.0014382	0.00145757	0.00142602	0
1708213800	0.00144081	-1.3E-5	-0.89	0.00145281	0.00145361	0.00140949	0
1708127400	0.00145357	6.0E-6	0.41	0.00144639	0.00146601	0.00143951	0
1708041000	0.00144773	-2.0E-6	-0.14	0.00145106	0.00147129	0.00142983	0
1707954600	0.00144998	5.8E-5	4.17	0.00139184	0.00145534	0.00138096	0
1707868200	0.0013922	3.0E-6	0.22	0.00138706	0.00140001	0.00135252	0
1707781800	0.00138938	5.6E-5	4.20	0.00119653	0.00139731	0.00118893	6499090
1707695400	0.0013333	1.1E-5	0.83	0.00131963	0.00134436	0.00131902	0
1707609000	0.00132195	2.8E-5	2.16	0.00129656	0.00133414	0.00128403	0
1707522600	0.00129413	3.2E-5	2.54	0.00126412	0.00133725	0.00125987	0
1707436200	0.0012618	3.0E-5	2.43	0.00123378	0.001268	0.00123327	0
1707349800	0.00123225	3.0E-5	2.50	0.00120258	0.00123492	0.00119285	0
1707263400	0.00120193	1.0E-5	0.84	0.00119242	0.00121059	0.0011883	0
1707177000	0.00119189	7.0E-6	0.59	0.00119653	0.00121383	0.00118195	6499090
1707090600	0.00118447	-1.1E-5	-0.92	0.00119653	0.00119945	0.00117894	0
1707004200	0.00119562	-4.0E-6	-0.33	0.00120058	0.00120519	0.00119398	0
1706917800	0.0011994	1.1E-5	0.93	0.00118937	0.0012052	0.00118132	0
1706831400	0.00118841	6.0E-6	0.51	0.00118233	0.00119323	0.00116291	0
1706745000	0.00118253	-3.0E-7	-0.03	0.00119086	0.00120997	0.00117374	0
1706658600	0.00118283	-1.6E-5	-1.33	0.00119862	0.00121294	0.00118283	0
1706572200	0.00119852	3.6E-5	3.10	0.00117406	0.0012021	0.00114621	6499090
1706485800	0.00116292	-3.0E-6	-0.26	0.00116538	0.00118445	0.00115266	0
1706399400	0.0011658	8.0E-6	0.69	0.00115689	0.00116839	0.0011456	0
1706313000	0.00115789	5.3E-5	4.80	0.00110617	0.00116634	0.00110222	0
1706226600	0.00110519	-1.0E-6	-0.09	0.00110484	0.00110997	0.00109635	0
1706140200	0.00110638	8.0E-6	0.73	0.0011029	0.0011235	0.00108985	0
1706053800	0.00109887	9.0E-6	0.83	0.0010903	0.00110539	0.00106419	0
1705967400	0.00109035	-5.4E-5	-4.72	0.00117406	0.0022314	0.0010882	6499090
1705881000	0.0011448	-4.0E-6	-0.35	0.00114984	0.00115415	0.00114255	0
1705794600	0.00114881	2.0E-6	0.17	0.00114516	0.00115557	0.00114226	0
1705708200	0.00114683	7.0E-6	0.61	0.00113773	0.00115947	0.00111123	0

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