23 février 2019
  • Home
  • Status (SNT) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Status (SNT) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Status live est de $0.022769 avec un volume de $79.02M. Status à une variation de 2.65% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • SNT
    Status(SNT)
  • Prix
    $0.022769
  • 1h%
    1.34%
  • 24h%
    2.65%
  • 7d%
    16.55%
  • Capitalisation boursière
    $79.02M
  • Le volume
    $16.53M
  • Approvisionnement disponible
    3.47B SNT
  • Rang
    57

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $0.186106 $39.26M $645.88M
24/02/2018 $0.176469 $22.26M $612.43M
25/02/2018 $0.180661 $23.17M $626.98M
26/02/2018 $0.179795 $26.14M $623.98M
27/02/2018 $0.174794 $14.72M $606.62M
28/02/2018 $0.165062 $13.57M $572.84M
01/03/2018 $0.161376 $24.93M $560.05M
02/03/2018 $0.15382 $19.44M $533.83M
03/03/2018 $0.160562 $30.48M $557.23M
04/03/2018 $0.15901 $15.10M $551.84M
05/03/2018 $0.177974 $101.01M $617.66M
06/03/2018 $0.177236 $66.54M $615.09M
07/03/2018 $0.162826 $52.43M $565.08M
08/03/2018 $0.152382 $32.08M $528.84M
09/03/2018 $0.143733 $51.43M $498.82M
10/03/2018 $0.138833 $26.40M $481.82M
11/03/2018 $0.14196 $28.34M $492.67M
12/03/2018 $0.135953 $27.55M $471.82M
13/03/2018 $0.135471 $14.52M $470.15M
14/03/2018 $0.121347 $22.58M $421.13M
15/03/2018 $0.109869 $41.22M $381.30M
16/03/2018 $0.108689 $15.30M $377.20M
17/03/2018 $0.0938563 $15.13M $325.73M
18/03/2018 $0.0991213 $53.45M $344.00M
19/03/2018 $0.117536 $155.14M $407.91M
20/03/2018 $0.120501 $73.16M $418.20M
21/03/2018 $0.11547 $46.41M $400.74M
22/03/2018 $0.111361 $26.23M $386.48M
23/03/2018 $0.0996926 $29.77M $345.98M
24/03/2018 $0.101078 $37.29M $350.79M
25/03/2018 $0.101536 $18.25M $352.38M
26/03/2018 $0.0931206 $23.12M $323.17M
27/03/2018 $0.091891 $26.39M $318.91M
28/03/2018 $0.0928934 $20.52M $322.39M
29/03/2018 $0.0866577 $21.73M $300.74M
30/03/2018 $0.0875622 $28.25M $303.88M
31/03/2018 $0.0885301 $23.19M $307.24M
01/04/2018 $0.0846053 $18.94M $293.62M
02/04/2018 $0.0905438 $51.91M $314.23M
03/04/2018 $0.104414 $143.36M $362.37M
04/04/2018 $0.0962894 $46.46M $334.17M
05/04/2018 $0.0880648 $34.90M $305.63M
06/04/2018 $0.0889703 $40.37M $308.77M
07/04/2018 $0.0906223 $23.42M $314.50M
08/04/2018 $0.0903023 $21.55M $313.39M
09/04/2018 $0.0880156 $26.76M $305.46M
10/04/2018 $0.0895782 $19.15M $310.88M
11/04/2018 $0.0938798 $27.37M $325.81M
12/04/2018 $0.104381 $66.13M $362.25M
13/04/2018 $0.110778 $85.26M $384.45M
14/04/2018 $0.112192 $36.44M $389.36M
15/04/2018 $0.120994 $43.68M $419.91M
16/04/2018 $0.116502 $42.50M $404.32M
17/04/2018 $0.121559 $49.42M $421.87M
18/04/2018 $0.130714 $57.01M $453.64M
19/04/2018 $0.137442 $57.94M $476.99M
20/04/2018 $0.149898 $88.95M $520.22M
21/04/2018 $0.150103 $111.35M $520.93M
22/04/2018 $0.152544 $61.13M $529.40M
23/04/2018 $0.150565 $42.09M $522.53M
24/04/2018 $0.161877 $92.32M $561.79M
25/04/2018 $0.140481 $86.17M $487.54M
26/04/2018 $0.143245 $64.25M $497.13M
27/04/2018 $0.142364 $48.10M $494.07M
28/04/2018 $0.15814 $75.18M $548.82M
29/04/2018 $0.172722 $144.33M $599.43M
30/04/2018 $0.161165 $47.97M $559.32M
01/05/2018 $0.157662 $53.91M $547.16M
02/05/2018 $0.162055 $37.10M $562.41M
03/05/2018 $0.168487 $68.28M $584.73M
04/05/2018 $0.16697 $54.47M $579.47M
05/05/2018 $0.176226 $56.59M $611.59M
06/05/2018 $0.164402 $49.82M $570.55M
07/05/2018 $0.15739 $37.62M $546.22M
08/05/2018 $0.160138 $46.79M $555.76M
09/05/2018 $0.155632 $37.46M $540.12M
10/05/2018 $0.150532 $36.75M $522.42M
11/05/2018 $0.125555 $57.05M $435.74M
12/05/2018 $0.123007 $41.57M $426.89M
13/05/2018 $0.132662 $30.74M $460.40M
14/05/2018 $0.127584 $37.34M $442.78M
15/05/2018 $0.120462 $33.68M $418.06M
16/05/2018 $0.115998 $37.09M $402.57M
17/05/2018 $0.113392 $32.84M $393.53M
18/05/2018 $0.114694 $27.34M $398.04M
19/05/2018 $0.114271 $30.09M $396.58M
20/05/2018 $0.11875 $31.06M $412.12M
21/05/2018 $0.11548 $34.75M $400.77M
22/05/2018 $0.108403 $26.25M $376.21M
23/05/2018 $0.0969764 $32.43M $336.56M
24/05/2018 $0.0968904 $29.20M $336.26M
25/05/2018 $0.0940098 $18.54M $326.26M
26/05/2018 $0.0953477 $12.89M $330.90M
27/05/2018 $0.0934652 $11.02M $324.37M
28/05/2018 $0.0885482 $14.23M $307.31M
29/05/2018 $0.0956091 $18.62M $331.81M
30/05/2018 $0.0947239 $23.64M $328.74M
31/05/2018 $0.100574 $23.62M $349.04M
01/06/2018 $0.0991528 $20.86M $344.11M
02/06/2018 $0.103681 $23.07M $359.82M
03/06/2018 $0.103249 $21.79M $358.32M
04/06/2018 $0.0967411 $22.72M $335.74M
05/06/2018 $0.0979239 $22.68M $339.84M
06/06/2018 $0.0960112 $20.08M $333.21M
07/06/2018 $0.0955604 $15.75M $331.64M
08/06/2018 $0.0947895 $16.79M $328.97M
09/06/2018 $0.092856 $14.29M $322.26M
10/06/2018 $0.0803106 $15.64M $278.72M
11/06/2018 $0.0799659 $19.02M $277.52M
12/06/2018 $0.0774044 $19.37M $268.63M
13/06/2018 $0.0728007 $17.77M $252.65M
14/06/2018 $0.0787279 $32.87M $273.22M
15/06/2018 $0.0761886 $13.87M $264.41M
16/06/2018 $0.0759479 $10.27M $263.58M
17/06/2018 $0.0744525 $9.12M $258.39M
18/06/2018 $0.0755508 $10.20M $262.20M
19/06/2018 $0.0760571 $11.16M $263.95M
20/06/2018 $0.0736075 $9.77M $255.45M
21/06/2018 $0.0718656 $6.90M $249.41M
22/06/2018 $0.0626649 $7.77M $217.48M
23/06/2018 $0.06058 $7.35M $210.24M
24/06/2018 $0.0556413 $8.25M $193.10M
25/06/2018 $0.0576488 $6.25M $200.07M
26/06/2018 $0.0548178 $4.99M $190.24M
27/06/2018 $0.056077 $6.51M $194.61M
28/06/2018 $0.0531225 $5.31M $184.36M
29/06/2018 $0.0593598 $10.43M $206.01M
30/06/2018 $0.0673228 $32.80M $233.64M
01/07/2018 $0.0756706 $26.17M $262.61M
02/07/2018 $0.0708067 $14.26M $245.73M
03/07/2018 $0.0736908 $20.65M $255.74M
04/07/2018 $0.0809215 $33.86M $280.84M
05/07/2018 $0.0854177 $33.04M $296.44M
06/07/2018 $0.0854812 $26.97M $296.66M
07/07/2018 $0.0782767 $10.84M $271.66M
08/07/2018 $0.0804053 $9.34M $279.05M
09/07/2018 $0.0772506 $9.42M $268.10M
10/07/2018 $0.0684137 $11.46M $237.43M
11/07/2018 $0.06932 $15.31M $240.57M
12/07/2018 $0.064389 $9.19M $223.46M
13/07/2018 $0.0660026 $8.95M $229.06M
14/07/2018 $0.0656037 $6.59M $227.68M
15/07/2018 $0.067603 $7.20M $234.62M
16/07/2018 $0.0721166 $10.60M $250.28M
17/07/2018 $0.0787943 $16.79M $273.45M
18/07/2018 $0.0804136 $24.66M $279.07M
19/07/2018 $0.0799849 $18.39M $277.59M
20/07/2018 $0.0717355 $12.42M $248.96M
21/07/2018 $0.0740876 $9.02M $257.12M
22/07/2018 $0.0711876 $9.06M $247.06M
23/07/2018 $0.0686631 $9.91M $238.29M
24/07/2018 $0.0716601 $12.73M $248.70M
25/07/2018 $0.0718039 $12.81M $249.19M
26/07/2018 $0.0675279 $10.75M $234.35M
27/07/2018 $0.0704175 $11.67M $244.38M
28/07/2018 $0.0687274 $16.60M $238.52M
29/07/2018 $0.0688737 $19.25M $239.03M
30/07/2018 $0.0658386 $9.58M $228.49M
31/07/2018 $0.0600725 $8.25M $208.48M
01/08/2018 $0.0597742 $7.96M $207.45M
02/08/2018 $0.0568925 $10.26M $197.44M
04/08/2018 $0.0558144 $10.40M $193.70M
05/08/2018 $0.054344 $6.14M $188.60M
06/08/2018 $0.0549489 $5.04M $190.70M
07/08/2018 $0.0534168 $5.59M $185.38M
08/08/2018 $0.0514876 $5.66M $178.69M
09/08/2018 $0.0463871 $12.29M $160.99M
09/08/2018 $0.048163 $9.52M $167.15M
10/08/2018 $0.0441626 $5.81M $153.27M
11/08/2018 $0.0409302 $5.16M $142.05M
12/08/2018 $0.0412302 $4.21M $143.09M
13/08/2018 $0.0371039 $6.84M $128.77M
14/08/2018 $0.0345779 $6.78M $120.00M
15/08/2018 $0.0359357 $5.70M $124.71M
16/08/2018 $0.0366226 $4.91M $127.10M
17/08/2018 $0.0422953 $6.55M $146.79M
18/08/2018 $0.0390874 $7.34M $135.65M
19/08/2018 $0.0400402 $4.46M $138.96M
20/08/2018 $0.0374091 $6.41M $129.83M
21/08/2018 $0.0393217 $3.95M $136.47M
22/08/2018 $0.0381746 $4.66M $132.48M
23/08/2018 $0.0390072 $3.84M $135.37M
24/08/2018 $0.0407808 $4.00M $141.53M
25/08/2018 $0.0401091 $3.89M $139.20M
26/08/2018 $0.0394399 $3.57M $136.88M
27/08/2018 $0.0420025 $4.24M $145.77M
28/08/2018 $0.0440456 $3.99M $152.86M
29/08/2018 $0.0428756 $6.94M $148.80M
30/08/2018 $0.0408142 $4.80M $141.65M
31/08/2018 $0.0419875 $5.49M $145.72M
01/09/2018 $0.0443579 $15.95M $153.94M
02/09/2018 $0.0428955 $32.96M $148.87M
03/09/2018 $0.0429815 $33.69M $149.17M
04/09/2018 $0.0448126 $56.77M $155.52M
05/09/2018 $0.0369422 $31.69M $128.21M
06/09/2018 $0.0373171 $43.80M $129.51M
07/09/2018 $0.0358696 $18.68M $124.48M
08/09/2018 $0.0333193 $8.19M $115.63M
09/09/2018 $0.0338552 $14.47M $117.49M
11/09/2018 $0.0335593 $11.80M $116.47M
12/09/2018 $0.032321 $6.87M $112.17M
13/09/2018 $0.0315164 $7.85M $109.38M
14/09/2018 $0.0330615 $9.70M $114.74M
15/09/2018 $0.0323513 $7.53M $112.27M
16/09/2018 $0.0331153 $8.42M $114.93M
17/09/2018 $0.0346848 $7.66M $120.37M
18/09/2018 $0.0316558 $6.92M $109.86M
19/09/2018 $0.032889 $6.24M $114.14M
20/09/2018 $0.0339348 $6.52M $117.77M
21/09/2018 $0.0360745 $11.28M $125.20M
22/09/2018 $0.0392663 $11.97M $136.27M
23/09/2018 $0.0391825 $7.85M $135.98M
24/09/2018 $0.0406651 $9.13M $141.13M
25/09/2018 $0.0353213 $11.58M $122.58M
26/09/2018 $0.0401858 $12.31M $139.46M
27/09/2018 $0.0372832 $9.69M $129.39M
28/09/2018 $0.0380728 $5.46M $132.13M
29/09/2018 $0.0372163 $5.25M $129.16M
30/09/2018 $0.0378055 $4.41M $131.20M
01/10/2018 $0.0378213 $3.44M $131.26M
02/10/2018 $0.0372442 $3.03M $129.26M
03/10/2018 $0.0374693 $4.17M $130.04M
04/10/2018 $0.0371803 $2.86M $129.03M
05/10/2018 $0.0373394 $2.35M $129.59M
06/10/2018 $0.0376054 $4.91M $130.51M
07/10/2018 $0.0376767 $2.90M $130.76M
08/10/2018 $0.0393446 $8.47M $136.54M
09/10/2018 $0.0402683 $4.66M $139.75M
10/10/2018 $0.0392335 $2.69M $136.16M
11/10/2018 $0.0360315 $4.81M $125.05M
12/10/2018 $0.0343039 $3.90M $119.05M
13/10/2018 $0.0351474 $1.46M $121.98M
14/10/2018 $0.0348182 $1.42M $120.84M
15/10/2018 $0.0348934 $1.52M $121.10M
16/10/2018 $0.0362228 $2.38M $125.71M
17/10/2018 $0.0364769 $1.26M $126.59M
18/10/2018 $0.0363806 $1.36M $126.26M
19/10/2018 $0.0358207 $1.21M $124.32M
20/10/2018 $0.0355695 $1.35M $123.44M
21/10/2018 $0.036203 $1.50M $125.64M
22/10/2018 $0.0359083 $1.11M $124.62M
23/10/2018 $0.0361641 $1.53M $125.51M
24/10/2018 $0.0366016 $1.70M $127.03M
25/10/2018 $0.0357719 $1.47M $124.15M
26/10/2018 $0.0358891 $1.25M $124.55M
27/10/2018 $0.0362285 $1.28M $125.73M
28/10/2018 $0.0359245 $1.31M $124.68M
29/10/2018 $0.0370126 $3.97M $128.45M
30/10/2018 $0.035412 $3.02M $122.90M
31/10/2018 $0.0360554 $1.68M $125.13M
01/11/2018 $0.0388537 $6.29M $134.84M
02/11/2018 $0.0387545 $4.15M $134.50M
03/11/2018 $0.0385327 $2.09M $133.73M
04/11/2018 $0.037859 $1.66M $131.39M
05/11/2018 $0.0384854 $2.55M $133.56M
06/11/2018 $0.0372936 $2.81M $129.43M
07/11/2018 $0.0383801 $2.78M $133.20M
08/11/2018 $0.0378068 $2.13M $131.21M
09/11/2018 $0.037314 $2.47M $129.50M
10/11/2018 $0.0361388 $1.96M $125.42M
11/11/2018 $0.0367825 $2.20M $127.65M
12/11/2018 $0.0362829 $2.46M $125.92M
13/11/2018 $0.0357476 $2.02M $124.06M
14/11/2018 $0.0355458 $1.06M $123.36M
15/11/2018 $0.0311068 $2.75M $107.96M
16/11/2018 $0.0307147 $2.32M $106.59M
17/11/2018 $0.0294997 $1.61M $102.38M
18/11/2018 $0.0295599 $2.41M $102.59M
19/11/2018 $0.0296816 $2.05M $103.01M
20/11/2018 $0.0255726 $2.83M $88.75M
21/11/2018 $0.0207682 $3.75M $72.08M
22/11/2018 $0.0239582 $3.47M $83.15M
23/11/2018 $0.0213409 $2.50M $74.06M
24/11/2018 $0.0220735 $2.08M $76.61M
25/11/2018 $0.018681 $2.13M $64.83M
26/11/2018 $0.0187939 $3.68M $65.22M
27/11/2018 $0.0174018 $2.49M $60.39M
28/11/2018 $0.0193247 $4.06M $67.07M
29/11/2018 $0.0200579 $3.59M $69.61M
30/11/2018 $0.020572495049 $2.73M $71.40M
01/12/2018 $0.019360074019 $2.41M $67.19M
02/12/2018 $0.0207584368858 $1.69M $72.04M
03/12/2018 $0.0194911407169 $1.67M $67.64M
04/12/2018 $0.0185144809415 $1.98M $64.25M
05/12/2018 $0.0185324171203 $1.89M $64.32M
06/12/2018 $0.0177767417454 $1.26M $61.69M
07/12/2018 $0.0148562689654 $1.85M $51.56M
08/12/2018 $0.0154328548724 $1.94M $53.56M
09/12/2018 $0.0151191126199 $1.69M $52.47M
10/12/2018 $0.0157094204972 $1.61M $54.52M
11/12/2018 $0.0146947627641 $2.31M $51.00M
12/12/2018 $0.014454357948 $1.88M $50.16M
13/12/2018 $0.0145085196376 $1.80M $50.35M
14/12/2018 $0.0140510527957 $1.70M $48.76M
15/12/2018 $0.013543180446 $2.50M $47.00M
16/12/2018 $0.0144606635979 $3.54M $50.19M
17/12/2018 $0.0141917074612 $1.61M $49.25M
18/12/2018 $0.0155452533875 $2.11M $53.95M
19/12/2018 $0.01668732289 $2.97M $57.91M
20/12/2018 $0.0163577771313 $3.29M $56.77M
21/12/2018 $0.0183103344629 $5.65M $63.55M
22/12/2018 $0.0174804658066 $4.30M $60.67M
23/12/2018 $0.0196329426717 $8.21M $68.14M
24/12/2018 $0.0213095816123 $7.81M $73.95M
25/12/2018 $0.0182091569915 $4.94M $63.19M
26/12/2018 $0.0185020735855 $2.35M $64.21M
27/12/2018 $0.0178399181899 $1.78M $61.91M
28/12/2018 $0.0164632924223 $1.39M $57.14M
29/12/2018 $0.018669572205 $3.36M $64.79M
30/12/2018 $0.0175375178528 $21.19M $60.86M
31/12/2018 $0.0178177754936 $46.30M $61.84M
01/01/2019 $0.0172674627959 $24.83M $59.93M
02/01/2019 $0.0180067939073 $1.44M $62.49M
03/01/2019 $0.0187714079094 $2.03M $65.15M
04/01/2019 $0.0176949868035 $33.29M $61.41M
05/01/2019 $0.0188676109256 $33.25M $65.48M
06/01/2019 $0.0190069012515 $13.70M $65.96M
07/01/2019 $0.0198089242747 $16.07M $68.75M
08/01/2019 $0.0190035263982 $11.44M $65.95M
09/01/2019 $0.0196800487783 $14.56M $68.30M
10/01/2019 $0.0208889791927 $12.15M $72.49M
11/01/2019 $0.0209797361453 $39.24M $72.81M
12/01/2019 $0.0202396839926 $19.23M $70.24M
13/01/2019 $0.0196829305393 $12.69M $68.31M
14/01/2019 $0.0185162458796 $16.16M $64.26M
15/01/2019 $0.0198441161449 $15.78M $68.87M
16/01/2019 $0.0192410848536 $29.58M $66.78M
17/01/2019 $0.0241521019017 $30.94M $83.82M
18/01/2019 $0.0244231851876 $26.03M $84.76M
19/01/2019 $0.0235009626889 $23.09M $81.56M
20/01/2019 $0.0252340585373 $24.51M $87.57M
21/01/2019 $0.0236943666413 $16.14M $82.23M
22/01/2019 $0.0229535671762 $16.03M $79.66M
23/01/2019 $0.022311411978 $16.42M $77.43M
24/01/2019 $0.0215524162672 $11.23M $74.80M
25/01/2019 $0.0215196851602 $2.81M $74.68M
26/01/2019 $0.0216234643388 $13.50M $75.04M
27/01/2019 $0.0218300784656 $12.54M $75.76M
28/01/2019 $0.0192658803544 $13.06M $66.86M
29/01/2019 $0.0190636164301 $12.49M $66.16M
30/01/2019 $0.0189400452833 $13.66M $65.73M
31/01/2019 $0.0192837143331 $13.62M $66.92M
01/02/2019 $0.0177802088678 $10.67M $61.71M
02/02/2019 $0.0183192681968 $13.33M $63.58M
03/02/2019 $0.019241690238 $7.25M $66.78M
04/02/2019 $0.0186247307183 $12.72M $64.64M
05/02/2019 $0.0183270686033 $11.07M $63.60M
06/02/2019 $0.01755734049 $11.76M $60.93M
07/02/2019 $0.0175959744386 $9.39M $61.07M
08/02/2019 $0.0178436995818 $20.35M $61.93M
09/02/2019 $0.019031366742 $9.98M $66.05M
10/02/2019 $0.0192006994474 $19.90M $66.64M
11/02/2019 $0.0186383611641 $13.36M $64.68M
12/02/2019 $0.0188335151771 $8.49M $65.36M
13/02/2019 $0.0186756893168 $13.69M $64.81M
14/02/2019 $0.018570663855 $10.89M $64.45M
15/02/2019 $0.0196914929354 $21.88M $68.34M
16/02/2019 $0.0189972452861 $16.96M $65.93M
17/02/2019 $0.0209037637413 $29.02M $72.55M
18/02/2019 $0.0204035390818 $16.23M $70.81M
19/02/2019 $0.0203048946421 $14.00M $70.47M
20/02/2019 $0.0207205289602 $12.25M $71.91M
21/02/2019 $0.0207391450745 $10.20M $71.97M
22/02/2019 $0.0218761930286 $16.86M $75.92M
23/02/2019 $0.0218680722599 $20.88M $75.89M
23/02/2019 $0.0224974350405 $15.83M $78.08M
23/02/2019 $0.0227448751375 $16.59M $78.94M

Inscrivez vous