Start of month Status (SNT) price and metrics View the start of month prices and price metrics for Status (SNT). Start of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Status historical data for price, low, high, close, open, volume for each start of month.
btc eth usdt usd
Date Price High Low Open Close Volume 01 Dec 2019 - - - 1.2118999980688E-6 - 2564078.1665475 01 Nov 2019 - - - 1.12224E-6 - 2592821.1830739 01 Oct 2019 - - - 1.2083000023447E-6 - 3481483.7943032 01 Sep 2019 1.6084833333333E-6 1.62345E-6 1.5947E-6 1.6026999967294E-6 1.6084833333333E-6 731988.92606993 01 Aug 2019 2.048E-6 2.2000142857143E-6 2.0359571428571E-6 2.1504499976332E-6 2.048E-6 2161893.3722558 01 Jul 2019 2.5637285714286E-6 2.2777142857143E-6 2.1342857142857E-6 2.4984E-6 2.5637285714286E-6 3472648.2404421 01 Jun 2019 3.3144428571429E-6 3.3973142857143E-6 3.3055285714286E-6 3.3607499975564E-6 3.3144428571429E-6 2120834.5416147 01 Apr 2019 6.1389142857143E-6 6.3145142857143E-6 5.9955285714286E-6 6.1565999900874E-6 6.1389142857143E-6 8637000.1887677 01 Feb 2019 5.2215284865399E-6 5.3010285228083E-6 5.0843857804596E-6 5.26959995893E-6 5.2215284865399E-6 1238701.64375 01 Jan 2019 4.6279999878607E-6 4.6840000322845E-6 4.6040001507208E-6 4.5980000322743E-6 4.6279999878607E-6 991616.56142578 01 Dec 2018 4.8283332792683E-6 4.9633333674137E-6 4.7400000463919E-6 4.8333333021825E-6 4.8283332792683E-6 1453957.1494141 01 Nov 2018 6.1666666321495E-6 6.3766667608434E-6 6.0550000095342E-6 6.0949999654743E-6 6.1666666321495E-6 6855790.7395833 01 Oct 2018 5.6833333322478E-6 5.7366667078895E-6 5.5749999319232E-6 5.6933333780762E-6 5.6833333322478E-6 971078.99283854 01 Sep 2018 6.175000028937E-6 6.2416667484892E-6 6.0100000306799E-6 6.0633332547392E-6 6.175000028937E-6 1931470.3085938 01 Aug 2018 7.8580000263173E-6 8.0940000771079E-6 7.6400000580179E-6 7.8179999036365E-6 7.8580000263173E-6 5609043.5820312 01 Jul 2018 1.0403999840491E-5 1.0962000123982E-5 9.909999971569E-6 1.0511999789742E-5 1.0403999840491E-5 12161784.63125 01 Jun 2018 1.3304000276548E-5 1.3581999883172E-5 1.3177999790059E-5 1.3427999874693E-5 1.3304000276548E-5 9282773.44375 01 May 2018 1.7028000002028E-5 1.7357999968226E-5 1.6197999866563E-5 1.6943999798968E-5 1.7028000002028E-5 14746342.35 01 Apr 2018 1.2147999950685E-5 1.2650000098802E-5 1.2062000132573E-5 1.252599995496E-5 1.2147999950685E-5 8490110.915625 01 Mar 2018 1.44920000821E-5 1.5662000441807E-5 1.4260000170907E-5 1.5290000192181E-5 1.44920000821E-5 3066242.065625 01 Feb 2018 2.1570000171778E-5 2.3467999926652E-5 2.0991999917896E-5 2.2872000408825E-5 2.1570000171778E-5 3304563.4 01 Jan 2018 1.914249969559E-5 2.2584999896935E-5 1.6105000213429E-5 1.6225000308623E-5 1.914249969559E-5 80885213.75 01 Dec 2017 6.1333333481646E-6 6.393333478627E-6 4.8099999124436E-6 4.9066667694812E-6 6.1333333481646E-6 95241330.666667 01 Nov 2017 6.2999999196715E-6 7.7033332672727E-6 6.0966666145153E-6 6.2800001311795E-6 6.2999999196715E-6 39827293.333333 01 Oct 2017 7.1200001912075E-6 7.6799997259513E-6 6.8600002123276E-6 6.9900002017675E-6 7.1200001912075E-6 39114392 01 Sep 2017 9.9799999588868E-6 1.0550000297371E-5 9.8500004241941E-6 1.0349999683967E-5 9.9799999588868E-6 52283144 01 Aug 2017 2.0139999833191E-5 2.0999999833293E-5 1.7039999875124E-5 1.8490000002203E-5 2.0139999833191E-5 10035580 01 Jul 2017 1.6750000213506E-5 1.9839999367832E-5 1.6100000721053E-5 1.7009999282891E-5 1.6750000213506E-5 60896464
Date Price High Low Open Close Volume 01 Dec 2019 7.3373E-5 7.60514E-5 7.3173E-5 7.6388E-5 7.3373E-5 340296.3087359 01 Oct 2019 7.03578E-5 7.2233E-5 7.02178E-5 7.1972333333333E-5 7.03578E-5 904481.55634435 01 Sep 2019 9.0262E-5 9.21854E-5 8.91756E-5 9.1972E-5 9.0262E-5 198591.42364583 01 Aug 2019 9.9529E-5 0.00010287966666667 9.8670333333333E-5 0.00010008724976235 9.9529E-5 655735.31503082 01 Jul 2019 9.3278833333333E-5 9.54675E-5 9.29705E-5 9.2710499817076E-5 9.3278833333333E-5 233337.83478629 01 Jun 2019 0.000106978 0.00010781016666667 0.00010592966666667 0.00010756725016487 0.000106978 336022.69610172 01 Apr 2019 0.00017986033333333 0.000183087 0.00017611666666667 0.00017880425022984 0.00017986033333333 783147.43182653 01 Feb 2019 0.00017019333608914 0.00017308166570729 0.00016570833395235 0.00017242666945094 0.00017019333608914 689137.98046875 01 Jan 2019 0.00012689499756865 0.00012973333408202 0.00012628333206521 0.0001296733316849 0.00012689499756865 202091.16356405 01 Dec 2018 0.00017090166754012 0.00017653833492659 0.00016895499963236 0.00017140666750493 0.00017090166754012 181141.34195964 01 Nov 2018 0.00019827833360371 0.00020392166819268 0.00019442499857784 0.00019577333296183 0.00019827833360371 487057.86149089 01 Oct 2018 0.00016197500129541 0.00016403000093608 0.00016082166742611 0.00016213999818622 0.00016197500129541 210807.8277181 01 Sep 2018 0.00015013833520546 0.00015158666550027 0.00014774999969328 0.00015028499910841 0.00015013833520546 503873.97940063 01 Aug 2018 0.00014165399770718 0.00014527599851135 0.00013875200238544 0.0001402900001267 0.00014165399770718 289275.8875 01 Jul 2018 0.00014723200292792 0.00015450999781024 0.00013982199889142 0.00014955600199755 0.00014723200292792 985340.0625 01 Jun 2018 0.00017395199974999 0.00017723199853208 0.00017088200256694 0.0001744819979649 0.00017395199974999 468443.70749512 01 May 2018 0.000231424003141 0.00023701399913989 0.00022510200215038 0.00023411200090777 0.000231424003141 1003753.4214844 01 Apr 2018 0.00021755000052508 0.00022311999928206 0.00021482600132003 0.00021902199951001 0.00021755000052508 352141.7796875 01 Mar 2018 0.00018172599957325 0.00019202799885534 0.00017362599901389 0.00018357000080869 0.00018172599957325 986815.5453125 01 Feb 2018 0.00019069600093644 0.00021204600343481 0.00017828400013968 0.00020835799805354 0.00019069600093644 1540877.0609375 01 Jan 2018 0.0003417149928282 0.00042350000876468 0.00028397999994922 0.00030284249805845 0.0003417149928282 15849446.375 01 Dec 2017 0.0001421199995093 0.00015003000347254 0.00011125666787848 0.00011321666776591 0.0001421199995093 12307494.75 01 Nov 2017 0.00014714666758664 0.0001614499972978 0.00012947000504937 0.00013314666769778 0.00014714666758664 11995160.25 01 Oct 2017 0.0001034399974742 0.00011039666909104 9.8999997135252E-5 0.00010059999961716 0.0001034399974742 5857774.2916667 01 Sep 2017 0.0001236933361118 0.00013017000067824 0.00012028333245932 0.00012824666434123 0.0001236933361118 4361671.875 01 Aug 2017 0.0002482700025818 0.00027257333082768 0.0002392133368024 0.000269786658464 0.0002482700025818 18661993.833333 01 Jul 2017 0.00016049999976531 0.0001854700021795 0.00014800000644755 0.00015650000568712 0.00016049999976531 35020485.5
Date Price High Low Open Close Volume 01 Dec 2019 - - - 0.00579305 - 1659879.57 01 Nov 2019 - - - 0.0063785 - 1454962.415 01 Oct 2019 - - - 0.00605655 - 2485371 01 Sep 2019 0.01549455 0.01565145 0.01517035 0.0154924 0.01549455 270869.885 01 Aug 2019 0.021189815 0.022406695 0.020597735 0.022289099938234 0.021189815 92527344.993434 01 Jul 2019 0.02737395 0.02848 0.026475725 0.027595794950558 0.02737395 47667209.841879 01 Jun 2019 0.0281815225 0.0294626775 0.0279923125 0.028505289880045 0.0281815225 69500995.35401 01 Apr 2019 0.0254713525 0.026142205 0.024927775 0.025196655025187 0.0254713525 78415415.941658 01 Feb 2019 0.018175082746893 0.018715807702392 0.017250945325941 0.018037750385702 0.018175082746893 88544707.189453 01 Jan 2019 0.017185045406222 0.01737848483026 0.01696162018925 0.017076340503991 0.017185045406222 545568.49804688 01 Dec 2018 0.020002109929919 0.020135443657637 0.019494413087765 0.019596533849835 0.020002109929919 79130.445414225 01 Nov 2018 0.039616080000997 0.040354998782277 0.038465924561024 0.038765035569668 0.039616080000997 374088.80224609 01 Oct 2018 0.037923303743203 0.038025826215744 0.03703752780954 0.037590206911167 0.037923303743203 199161.546875 01 Sep 2018 0.044313341379166 0.04483333354195 0.042255050192277 0.042327914386988 0.044313341379166 885075.33333333 01 Aug 2018 0.059100000187755 0.061750000342727 0.057049999013543 0.060499999672174 0.059100000187755 1940112 01 Jul 2018 0.066250000149012 0.072049997746944 0.063750000670552 0.068450000137091 0.066250000149012 1671012.75 01 Jun 2018 0.1013500019908 0.10274999961257 0.099349997937679 0.10144999995828 0.1013500019908 1657713.25 01 May 2018 0.15119999647141 0.15719999372959 0.14535000175238 0.15559999644756 0.15119999647141 1803411.25 01 Apr 2018 0.086149998009205 0.090199999511242 0.082800000905991 0.089400000870228 0.086149998009205 72315.7890625 01 Mar 2018 0.15685000270605 0.16084999591112 0.15134999901056 0.15895000100136 0.15685000270605 206522.921875 01 Feb 2018 0.21350000053644 0.24775000661612 0.20914999395609 0.24750000983477 0.21350000053644 93943.609375
Date Price High Low Open Close Volume 01 Dec 2019 0.011228 0.011909 0.011228 - 0.011228 43096.18096657 01 Nov 2019 0.01305 0.013398 0.012654 - 0.01305 61206.60819079 01 Oct 2019 0.013647 0.013647 0.011807 - 0.013647 8605.17813105 01 Sep 2019 0.015407 0.015423 0.015407 - 0.015407 1423.72210748 01 Aug 2019 0.022512 0.0237 0.020578 - 0.022512 113869.72452269 01 Jul 2019 0.0269 0.029499 0.0269 - 0.0269 36298.55269023 01 Jun 2019 0.027553 0.028965 0.027048 - 0.027553 192432.48422209 01 Apr 2019 0.025891 0.025891 0.024463 - 0.025891 15214.89146966 01 Feb 2019 0.017673000693321 0.018549000844359 0.017673000693321 0.018549000844359 0.017673000693321 103047.6015625 01 Jan 2019 0.017157999798656 0.017771000042558 0.019807999953628 0.017421999946237 0.017157999798656 44912.45703125 01 Dec 2018 0.020477000623941 0.020600000396371 0.019228000193834 0.019228000193834 0.020477000623941 52145.75390625 01 Nov 2018 0.03948999941349 0.04067799821496 0.038150999695063 0.038571998476982 0.03948999941349 322448.96875 01 Oct 2018 0.037145998328924 0.038238000124693 0.036534000188112 0.037907000631094 0.037145998328924 475549.40625 01 Sep 2018 0.044275000691414 0.04509399831295 0.042479999363422 0.042645998299122 0.044275000691414 38044.7890625 01 Aug 2018 0.059076998382807 0.062646001577377 0.057989999651909 0.061664998531342 0.059076998382807 247229.609375 01 Jul 2018 0.066186003386974 0.070000998675823 0.063478998839855 0.068163998425007 0.066186003386974 318888.25 01 Jun 2018 0.10033000260592 0.1017299965024 0.09706100076437 0.10143999755383 0.10033000260592 655891.25 01 May 2018 0.15731999278069 0.16583999991417 0.14346000552177 0.1572400033474 0.15731999278069 2069981 01 Apr 2018 0.082800000905991 0.088477998971939 0.078736998140812 0.086829997599125 0.082800000905991 829416 01 Mar 2018 0.15860000252724 0.17769999802113 0.14958000183105 0.15760000050068 0.15860000252724 3540688.5 01 Feb 2018 0.19059999287128 0.23999999463558 0.18500000238419 0.23421999812126 0.19059999287128 2347974.5 01 Jan 2018 0.25499999523163 0.30000001192093 0.22245000302792 0.22255000472069 0.25499999523163 75877816
USDT
BTC 
ETH 
GBP 
JPY 
EUR 
USD 
EURS 
CAD 