Sentivate Historical Data - SNTVTGBP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Sentivate (SNTVTGBP)

0.001552

0.00000330

( 0.21% )

Updated: 20:02:11

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713570600	0.00155426	2.2E-5	1.44	0.00152835	0.00157812	0.00145054	0
1713484200	0.00153271	5.4E-5	3.65	0.00148068	0.0015443	0.00146334	0
1713397800	0.00147837	-6.0E-5	-3.90	0.00153865	0.00155601	0.00144314	0
1713311400	0.00153822	1.0E-5	0.65	0.00152802	0.00155085	0.00149154	0
1713225000	0.00152844	-5.9E-5	-3.72	0.00157275	0.00160709	0.00150953	6499090
1713138600	0.00158707	5.0E-6	0.32	0.00157275	0.00159316	0.00152024	0
1713052200	0.00158216	-4.3E-5	-2.65	0.00162549	0.00164503	0.00150506	0
1712965800	0.00162552	-4.9E-5	-2.93	0.00167789	0.00170612	0.00159424	0
1712879400	0.00167447	-1.2E-5	-0.71	0.00168567	0.0017025	0.00166569	0
1712793000	0.00168678	5.0E-5	3.06	0.00163637	0.0016992	0.00161092	0
1712706600	0.00163631	-5.8E-5	-3.42	0.00169309	0.00169425	0.0016181	0
1712620200	0.0016948	5.4E-5	3.29	0.00156687	0.00172616	0.00154425	6499090
1712533800	0.00164123	1.2E-5	0.74	0.00162738	0.00165735	0.00162704	0
1712447400	0.0016293	2.1E-5	1.31	0.00160395	0.00164616	0.00159849	0
1712361000	0.00160848	-1.5E-5	-0.92	0.00162353	0.00162985	0.00157505	0
1712274600	0.00162345	5.5E-5	3.51	0.00156687	0.00163848	0.00154425	0
1712188200	0.00156837	6.0E-6	0.38	0.00156249	0.00159041	0.00154354	0
1712101800	0.0015627	-0.000106	-6.35	0.00166443	0.00166467	0.0015438	0
1712015400	0.00166848	-1.1E-5	-0.65	0.00164734	0.00883104	0.00163187	6499090
1711929000	0.00167995	2.9E-5	1.76	0.00165252	0.00168028	0.00165252	0
1711842600	0.00165104	-9.0E-6	-0.54	0.00165957	0.00166815	0.00164844	0
1711756200	0.00165984	-2.2E-5	-1.31	0.0016801	0.0016824	0.00164259	0
1711669800	0.00168227	3.7E-5	2.25	0.00165223	0.00169704	0.00163666	0
1711583400	0.00164525	-8.0E-6	-0.48	0.00164999	0.0016888	0.00162222	0
1711497000	0.00165335	6.0E-6	0.36	0.00164734	0.00167999	0.00164068	0
1711410600	0.00164733	4.5E-5	2.81	0.00159397	0.00167806	0.00147171	6499090
1711324200	0.00160183	7.0E-5	4.57	0.00153142	0.00160751	0.00152274	0
1711237800	0.00153222	2.0E-5	1.32	0.00151766	0.00157015	0.00150149	0
1711151400	0.00151269	-3.7E-5	-2.39	0.00155281	0.00158042	0.00148658	0
1711065000	0.00154993	-4.2E-5	-2.64	0.00159074	0.0015997	0.00154273	0
1710978600	0.00159225	0.00013142	9.00	0.00146429	0.00159588	0.00143424	0
1710892200	0.00146083	-0.000134	-8.40	0.00159397	0.00160149	0.00145802	0
1710805800	0.00159454	-1.0E-5	-0.62	0.00105322	0.00898671	0.00105322	6499090
1710719400	0.00160461	6.8E-5	4.43	0.00155118	0.00161849	0.00152624	0
1710633000	0.00153639	-0.000105	-6.40	0.00163465	0.00164738	0.00152889	0
1710546600	0.00164142	-4.5E-5	-2.67	0.00105322	0.0016575	0.00105322	6499090
1710460200	0.00168593	-2.3E-5	-1.35	0.00170937	0.001725	0.00162215	0
1710373800	0.00170885	4.2E-5	2.52	0.00166694	0.00171742	0.00166335	0
1710287400	0.00166698	4.3E-7	0.03	0.00167122	0.00171214	0.00162229	0
1710201000	0.00166655	6.8E-5	4.25	0.00105322	0.00170282	0.00105322	6499090
1710114600	0.00159855	2.0E-6	0.13	0.00159701	0.00162488	0.00159018	0
1710028200	0.00159701	3.0E-6	0.19	0.00159211	0.0016023	0.00158746	0
1709941800	0.00159424	2.4E-5	1.53	0.00156772	0.00162	0.00154961	0
1709855400	0.00156977	1.5E-5	0.97	0.00155812	0.00159474	0.00154682	0
1709769000	0.00155435	3.4E-5	2.24	0.0015048	0.00159225	0.0014854	0
1709682600	0.0015199	-8.1E-5	-5.06	0.00161481	0.00162281	0.00132451	0
1709596200	0.00160123	0.00010969	7.35	0.00105322	0.00161694	0.00105322	6499090
1709509800	0.00149154	2.2E-5	1.50	0.0014673	0.00149643	0.00145834	0
1709423400	0.00146958	-1.1E-5	-0.74	0.00147945	0.00147945	0.00145933	0
1709337000	0.001481	2.1E-5	1.44	0.00145343	0.00149638	0.00144385	0
1709250600	0.00145964	8.0E-6	0.55	0.00144549	0.00149478	0.0013959	0
1709164200	0.00145191	0.00010922	8.13	0.001345	0.001512	0.00133857	0
1709077800	0.00134269	6.0E-5	4.68	0.00128559	0.00135381	0.00126223	0
1708991400	0.001283	5.8E-5	4.73	0.00105322	0.00242539	0.00105322	6499090
1708905000	0.00122534	3.0E-6	0.25	0.00122158	0.00123015	0.001215	0
1708818600	0.00122262	1.8E-5	1.49	0.00120061	0.00122422	0.00119808	0
1708732200	0.0012043	-1.1E-5	-0.91	0.00121824	0.00122051	0.00119653	0
1708645800	0.00121509	-1.7E-5	-1.38	0.00122988	0.00123357	0.0012102	0
1708559400	0.00123195	-9.0E-6	-0.73	0.00124304	0.0012442	0.00120505	0
1708473000	0.0012407	7.0E-6	0.57	0.00123436	0.0012533	0.00121178	0
1708386600	0.00123359	-6.0E-6	-0.48	0.00105322	0.00124723	0.00105322	6499090
1708300200	0.00123994	8.0E-6	0.65	0.00123045	0.00124588	0.00122187	0
1708213800	0.00123237	-7.0E-6	-0.56	0.00123848	0.0012398	0.00120636	0
1708127400	0.00123969	8.0E-6	0.65	0.0012357	0.00124847	0.00122914	0
1708041000	0.00123216	9.0E-8	0.01	0.00123266	0.00125623	0.00122127	0
1707954600	0.00123207	4.9E-5	4.14	0.00118278	0.00124315	0.00117305	0
1707868200	0.00118303	1.0E-6	0.08	0.00118227	0.00119122	0.0011538	0
1707781800	0.00118201	4.8E-5	4.23	0.00105322	0.001191	0.00105322	6499090
1707695400	0.00113372	9.0E-6	0.80	0.00112564	0.00114566	0.00112066	0
1707609000	0.00112466	2.2E-5	1.99	0.00110546	0.00113429	0.00109802	0
1707522600	0.00110307	2.6E-5	2.41	0.0010779	0.00113909	0.00107628	0
1707436200	0.00107703	2.6E-5	2.47	0.00105322	0.00108242	0.00105322	0
1707349800	0.0010509	2.5E-5	2.44	0.00102593	0.00105174	0.00101805	0
1707263400	0.00102633	5.0E-6	0.49	0.00102063	0.00103311	0.00101751	0
1707177000	0.00102088	9.0E-6	0.89	0.00103777	0.00106325	0.00101281	6499090
1707090600	0.00101171	-8.0E-6	-0.78	0.00102033	0.00102325	0.00100469	0
1707004200	0.00101992	-5.0E-6	-0.49	0.00102764	0.00102764	0.00101744	0
1706917800	0.00102444	1.1E-5	1.09	0.00101515	0.00102792	0.00100725	0
1706831400	0.00101323	6.0E-6	0.60	0.00100704	0.00101611	0.00099121	0
1706745000	0.0010076	-4.0E-6	-0.40	0.00101511	0.0010298	0.00100119	0
1706658600	0.00101205	-1.0E-5	-0.98	0.00101874	0.00103542	0.00101205	0
1706572200	0.00102183	2.8E-5	2.82	0.00103777	0.00106325	0.00099021	6499090
1706485800	0.00099358	-3.0E-6	-0.30	0.00099607	0.00101061	0.00098618	0
1706399400	0.0009964	7.0E-6	0.71	0.00098916	0.00099778	0.00097859	0
1706313000	0.000989	4.7E-5	4.99	0.00094289	0.00099697	0.00094111	0
1706226600	0.00094218	-5.0E-6	-0.53	0.00094561	0.00094975	0.00093365	0
1706140200	0.00094715	8.0E-6	0.85	0.00094193	0.00095192	0.00093136	0
1706053800	0.00093937	6.0E-6	0.64	0.00093451	0.00094622	0.0009117	0
1705967400	0.00093374	-4.9E-5	-4.99	0.00103777	0.00198261	0.00093328	6499090
1705881000	0.00098243	-3.0E-6	-0.30	0.00098551	0.00098942	0.00098205	0
1705794600	0.00098581	2.0E-6	0.20	0.00098276	0.00098959	0.00097917	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