Sentivate Historical Data - SNTVTUSD | ADVFN

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

Get Started

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

Sentivate (SNTVTUSD)

0.001913

-0.000015

( -0.80% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-3.509E-5	-1.80121449801	0.00194813	0.010608	0.00194022	6499090.75806	CX
4	-0.00021002	-9.89232522868	0.00212306	0.010608	0.00186996	6499090.75806	CX
12	0.00065946	52.6061360264	0.00125358	0.01095088	0.00124649	6499090.75806	CX
26	0.00088945	86.8951435633	0.00102359	0.01095088	0.001006	6499090.75806	CX
52	0.0010858	131.255741985	0.00082724	0.01095088	0.00075862	6499090.75806	CX
156	-0.01368515	-87.7355000805	0.01559819	0.04305571	0.0004025	10510875.6461	CX
260	0.00033908	21.5431141833	0.00157396	0.04305571	0.00016479	10802341.8769	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.001926	-6.6E-5	-3.31	0.00199231	0.00201226	0.00190699	0
1713916200	0.0019915	-1.5E-5	-0.75	0.00200401	0.00201585	0.00197605	0
1713829800	0.00200615	5.6E-5	2.87	0.00194813	0.010608	0.00194022	6499090
1713743400	0.00194968	2.0E-6	0.10	0.0019434	0.00197065	0.00192822	0
1713657000	0.00194739	2.6E-5	1.35	0.00191475	0.00196337	0.00189762	0
1713570600	0.00192147	1.6E-5	0.84	0.00190151	0.00196489	0.00178806	0
1713484200	0.00190542	6.6E-5	3.59	0.00183848	0.00192394	0.00182543	0
1713397800	0.00183972	-7.2E-5	-3.77	0.00191531	0.00193373	0.00179598	0
1713311400	0.00191161	8.0E-6	0.42	0.00190271	0.00192846	0.00185171	0
1713225000	0.00190316	-7.1E-5	-3.60	0.00197358	0.01055512	0.00186996	6499090
1713138600	0.00197375	3.9E-5	2.02	0.00192959	0.00197544	0.00186507	0
1713052200	0.00193457	-7.9E-5	-3.92	0.00201287	0.00203834	0.00184805	0
1712965800	0.00201387	-8.8E-5	-4.19	0.00210027	0.00213586	0.00198084	0
1712879400	0.00210211	-1.5E-5	-0.71	0.00211678	0.00213773	0.00208705	0
1712793000	0.00211671	4.1E-5	1.98	0.00207344	0.00213266	0.00202627	0
1712706600	0.00207532	-7.6E-5	-3.53	0.00214818	0.00215239	0.00204836	0
1712620200	0.00215128	6.8E-5	3.26	0.00206714	0.00218044	0.00206711	6499090
1712533800	0.00208304	1.4E-5	0.68	0.00206714	0.00210763	0.00206711	0
1712447400	0.00206866	2.9E-5	1.42	0.00203321	0.00208777	0.00202501	0
1712361000	0.00203974	-1.4E-5	-0.68	0.00205571	0.00206145	0.00198047	0
1712274600	0.00205365	6.9E-5	3.48	0.00198212	0.00207907	0.00195343	0
1712188200	0.00198421	2.0E-5	1.02	0.00196492	0.00200793	0.00193788	0
1712101800	0.00196411	-0.000132	-6.30	0.00208982	0.00208982	0.00193752	0
1712015400	0.00209619	-4.2E-5	-1.96	0.00212306	0.00212788	0.00204647	6499090
1711929000	0.00213808	4.8E-5	2.30	0.00209195	0.0021396	0.00209161	0
1711842600	0.00208991	-7.0E-6	-0.33	0.00209561	0.00211035	0.00208794	0
1711756200	0.00209695	-2.6E-5	-1.22	0.00212306	0.00212788	0.00207312	0
1711669800	0.00212283	4.6E-5	2.21	0.00208507	0.00214828	0.00206854	0
1711583400	0.00207698	-2.3E-5	-1.10	0.00210007	0.00215085	0.0020514	0
1711497000	0.00209999	2.0E-6	0.10	0.00209342	0.00214654	0.00208248	0
1711410600	0.00209783	7.8E-5	3.86	0.00191192	0.00213607	0.00189453	6499090
1711324200	0.00202008	8.9E-5	4.61	0.00192242	0.00202717	0.00191524	0
1711237800	0.00193062	2.8E-5	1.47	0.00191192	0.00197631	0.00189118	0
1711151400	0.00190307	-6.1E-5	-3.11	0.00196506	0.00199902	0.00186931	0
1711065000	0.00196418	-7.1E-5	-3.49	0.00203787	0.00204595	0.00193921	0
1710978600	0.00203472	0.00016868	9.04	0.00186429	0.00204327	0.00182551	0
1710892200	0.00186604	-0.000167	-8.21	0.00203133	0.00204353	0.00184644	0
1710805800	0.00203326	-1.8E-5	-0.88	0.00219154	0.01095088	0.00198124	6499090
1710719400	0.00205094	9.4E-5	4.80	0.00196921	0.00206477	0.0019375	0
1710633000	0.00195672	-0.000132	-6.32	0.00208681	0.0021	0.00195066	0
1710546600	0.00208888	-5.5E-5	-2.57	0.00219154	0.00221351	0.00198124	6499090
1710460200	0.00214403	-5.0E-5	-2.28	0.00219154	0.00221351	0.00205876	0
1710373800	0.0021936	4.9E-5	2.29	0.00214204	0.00221122	0.00214011	0
1710287400	0.00214419	-2.1E-5	-0.97	0.00216976	0.00218913	0.00207716	0
1710201000	0.00216472	9.3E-5	4.49	0.00200959	0.00218698	0.0020059	6499090
1710114600	0.00207128	1.6E-5	0.78	0.00205459	0.00209977	0.00204857	0
1710028200	0.00205547	6.0E-6	0.29	0.00204939	0.00206048	0.00204165	0
1709941800	0.00204933	3.7E-5	1.84	0.00200959	0.00210107	0.00199433	0
1709855400	0.00201255	3.0E-5	1.51	0.00197944	0.00204195	0.00197233	0
1709769000	0.00198267	5.2E-5	2.69	0.00191192	0.002028	0.00188535	0
1709682600	0.00193068	-0.000103	-5.06	0.0020491	0.00207178	0.00182072	0
1709596200	0.00203415	0.00014447	7.65	0.00183595	0.00205444	0.00182435	6499090
1709509800	0.00188968	2.9E-5	1.56	0.00185999	0.00189753	0.00184445	0
1709423400	0.00186088	-1.5E-5	-0.80	0.00187431	0.00187431	0.00184912	0
1709337000	0.00187628	3.3E-5	1.79	0.00183595	0.0018945	0.00182435	0
1709250600	0.00184345	-3.1E-5	-1.65	0.00186939	0.00190972	0.00181548	0
1709164200	0.00187465	0.00016473	9.63	0.00171121	0.00191995	0.00170225	0
1709077800	0.00170992	7.4E-5	4.52	0.00163875	0.00172771	0.00163545	0
1708991400	0.00163572	8.3E-5	5.34	0.00155418	0.00828488	0.00152461	6499090
1708905000	0.00155293	6.0E-6	0.39	0.00154697	0.00155865	0.00153859	0
1708818600	0.00154671	2.1E-5	1.38	0.0015225	0.00155071	0.00151755	0
1708732200	0.0015261	-1.3E-5	-0.84	0.00153899	0.00154479	0.00151617	0
1708645800	0.00153909	-2.0E-5	-1.28	0.00155361	0.00156078	0.00152817	0
1708559400	0.00155864	-1.1E-5	-0.70	0.00156777	0.0015716	0.00152055	0
1708473000	0.00156939	1.6E-5	1.03	0.00155418	0.00158877	0.00152461	0
1708386600	0.00155292	-1.1E-5	-0.70	0.00155841	0.00839998	0.00154962	6499090
1708300200	0.00156422	1.2E-5	0.77	0.00154933	0.00157196	0.00153687	0
1708213800	0.00155228	-1.5E-5	-0.96	0.00156489	0.00156624	0.00152027	0
1708127400	0.00156679	8.0E-6	0.51	0.00155841	0.0015757	0.00154962	0
1708041000	0.00155896	3.0E-6	0.19	0.0015551	0.0015857	0.00154083	0
1707954600	0.00155639	6.6E-5	4.43	0.00149217	0.00156174	0.00147833	0
1707868200	0.00149029	-1.1E-5	-0.73	0.00149907	0.00151144	0.00145193	0
1707781800	0.00150088	5.5E-5	3.80	0.00136123	0.00150986	0.00135788	6499090
1707695400	0.0014457	1.1E-5	0.77	0.001431	0.00145679	0.00142788	0
1707609000	0.00143467	2.0E-5	1.41	0.00141691	0.00144502	0.00140713	0
1707522600	0.00141498	5.4E-5	3.97	0.00136123	0.00144617	0.00135788	0
1707436200	0.00136094	3.2E-5	2.41	0.00133253	0.00136832	0.00133098	0
1707349800	0.00132859	3.5E-5	2.71	0.00129325	0.00133141	0.00128304	0
1707263400	0.00129377	1.4E-5	1.09	0.00127964	0.00130046	0.00127564	0
1707177000	0.00127949	3.0E-6	0.24	0.00125358	0.00130445	0.00124649	6499090
1707090600	0.00127636	-1.3E-5	-1.01	0.00128927	0.00129278	0.00127112	0
1707004200	0.00128899	-6.0E-6	-0.46	0.00129549	0.00130054	0.00128812	0
1706917800	0.00129497	4.0E-6	0.31	0.00129222	0.00130289	0.00127751	0
1706831400	0.00129117	1.3E-5	1.02	0.00127755	0.00129797	0.00125613	0
1706745000	0.00127841	-6.0E-6	-0.47	0.00129026	0.00131208	0.0012698	0
1706658600	0.00128467	-1.3E-5	-1.00	0.00129543	0.00131314	0.0012813	0
1706572200	0.00129717	3.6E-5	2.85	0.00125358	0.00129885	0.00124649	6499090
1706485800	0.00126139	-3.0E-6	-0.24	0.0012639	0.00128377	0.00124852	0
1706399400	0.00126396	8.0E-6	0.64	0.00125358	0.00126568	0.00124255	0
1706313000	0.00125627	5.9E-5	4.93	0.00119761	0.00126687	0.00119523	0
1706226600	0.00119769	-7.0E-6	-0.58	0.00120167	0.00120767	0.00118577	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