New Zealand markets closed

Status USD (SNT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.041444-0.000963 (-2.27%)
As of 10:58PM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.0433050.0472080.0413820.0414440.04144440,713,356
23 Apr 20240.0421990.0433650.0415250.0433390.0433397,163,155
22 Apr 20240.0404290.0426130.0404140.0421990.0421994,142,093
21 Apr 20240.0411660.0414320.0397210.0404290.0404293,945,268
20 Apr 20240.0381480.0415460.0376120.0411660.0411664,417,383
19 Apr 20240.0380860.0395850.0352610.0381480.0381486,066,791
18 Apr 20240.0363430.0384830.0354660.0380860.0380864,098,648
17 Apr 20240.0371920.0377010.0352980.0363430.0363434,140,941
16 Apr 20240.0369140.0379150.0355220.0371920.0371924,704,727
15 Apr 20240.0391590.0418280.0354960.0369210.0369217,149,932
14 Apr 20240.0367730.0402820.0349420.0391590.0391596,530,014
13 Apr 20240.0418540.0425790.0328980.0367730.03677312,838,387
12 Apr 20240.0485330.0496660.0395040.0418540.04185415,282,200
11 Apr 20240.0475000.0486030.0467310.0485300.0485306,030,341
10 Apr 20240.0478440.0491150.0451680.0475000.04750013,604,907
09 Apr 20240.0491960.0493770.0466260.0478400.0478406,753,521
08 Apr 20240.0471510.0501150.0462840.0491960.0491967,155,380
07 Apr 20240.0450850.0474230.0449440.0471510.0471517,110,816
06 Apr 20240.0443730.0454350.0441850.0450860.0450863,255,892
05 Apr 20240.0449850.0461960.0427960.0443730.0443734,668,683
04 Apr 20240.0435510.0467100.0425350.0449850.0449855,417,515
03 Apr 20240.0435840.0453570.0420750.0435510.0435515,259,588
02 Apr 20240.0474330.0474360.0429060.0435840.0435847,791,650
01 Apr 20240.0510050.0524610.0459600.0474330.0474339,395,120
31 Mar 20240.0501170.0524030.0493090.0510050.0510055,976,636
30 Mar 20240.0518370.0518430.0498150.0501170.0501175,831,239
29 Mar 20240.0522110.0537710.0499470.0518420.0518429,677,168
28 Mar 20240.0492710.0536240.0483310.0522110.05221118,322,992
27 Mar 20240.0511620.0528450.0485280.0492710.04927113,539,311
26 Mar 20240.0480960.0521680.0479750.0511620.05116213,820,790
25 Mar 20240.0458410.0498070.0456620.0480960.0480967,206,688
24 Mar 20240.0440810.0477420.0437820.0458420.0458428,142,233
23 Mar 20240.0430250.0447960.0425440.0440820.0440825,176,456
22 Mar 20240.0447000.0476690.0417180.0430250.0430258,253,396
21 Mar 20240.0439850.0477560.0435260.0446990.0446998,536,129
20 Mar 20240.0401390.0441800.0383380.0439850.04398510,536,933
19 Mar 20240.0443890.0456110.0389690.0401390.04013915,415,678
18 Mar 20240.0464480.0479540.0425360.0443890.0443899,334,161
17 Mar 20240.0448020.0489680.0417590.0464480.04644813,605,116
16 Mar 20240.0486550.0517060.0438170.0448020.04480216,052,706
15 Mar 20240.0533370.0536910.0456160.0486550.04865520,218,373
14 Mar 20240.0558770.0570480.0499050.0533370.05333720,086,691
13 Mar 20240.0549100.0588940.0537020.0558770.05587718,033,938
12 Mar 20240.0561290.0579860.0506390.0549100.05491020,301,187
11 Mar 20240.0538950.0587120.0493850.0561290.05612930,811,262
10 Mar 20240.0524250.0549900.0499170.0538580.05385814,439,349
09 Mar 20240.0508460.0541500.0500020.0524250.05242513,183,101
08 Mar 20240.0515200.0529240.0482270.0508460.05084613,964,653
07 Mar 20240.0481900.0533970.0477620.0515200.05152019,714,776
06 Mar 20240.0458720.0503000.0445730.0481900.04819018,835,388
05 Mar 20240.0509900.0529310.0403600.0458680.04586835,284,491
04 Mar 20240.0492680.0524860.0478830.0509700.05097030,098,213
03 Mar 20240.0507670.0620250.0466090.0492720.049272107,929,889
02 Mar 20240.0475340.0524390.0467840.0507470.05074724,595,142
01 Mar 20240.0447850.0490210.0447850.0475360.04753632,309,389
29 Feb 20240.0436990.0473380.0431440.0448340.04483418,881,174
28 Feb 20240.0436920.0460400.0408610.0437090.04370917,093,299
27 Feb 20240.0431460.0437410.0423590.0436730.04367312,227,265
26 Feb 20240.0425770.0434750.0411170.0431460.04314614,205,097
25 Feb 20240.0436270.0444790.0421380.0425690.04256918,228,363
24 Feb 20240.0423150.0497650.0423150.0436190.043619137,498,015
23 Feb 20240.0411170.0426040.0407050.0423160.04231611,111,528
22 Feb 20240.0411750.0420110.0401020.0411170.0411176,001,475
21 Feb 20240.0425170.0429860.0399610.0411720.0411727,796,393
20 Feb 20240.0436510.0439370.0407490.0425140.04251416,674,051
19 Feb 20240.0414790.0481280.0411050.0436510.04365153,238,451
18 Feb 20240.0412280.0421620.0404920.0414790.0414795,222,431
17 Feb 20240.0410200.0413010.0398460.0412140.0412145,280,373
16 Feb 20240.0414380.0427860.0401390.0410200.04102015,461,915
15 Feb 20240.0402510.0414880.0397140.0414130.0414139,651,628
14 Feb 20240.0394050.0403280.0390190.0402560.0402564,568,927
13 Feb 20240.0396890.0398190.0384370.0394070.0394075,036,478
12 Feb 20240.0395510.0404250.0385170.0396840.0396849,707,429
11 Feb 20240.0389000.0396500.0386850.0394920.0394924,274,481
10 Feb 20240.0391670.0392870.0385300.0388950.0388954,154,979
09 Feb 20240.0388470.0405820.0387200.0391670.0391677,063,486
08 Feb 20240.0378150.0388730.0377040.0388290.0388293,511,539
07 Feb 20240.0375010.0379400.0364210.0378180.0378182,567,610
06 Feb 20240.0371620.0377400.0369130.0375070.0375072,505,045
05 Feb 20240.0380210.0385750.0369280.0371450.0371453,043,892
04 Feb 20240.0387920.0388880.0379190.0380200.0380201,903,990
03 Feb 20240.0388260.0391470.0386240.0387850.0387851,714,678
02 Feb 20240.0384560.0389080.0381400.0388160.0388162,054,452
01 Feb 20240.0379430.0386410.0372130.0384450.0384452,535,172
31 Jan 20240.0392220.0393210.0376690.0379540.0379543,543,025
30 Jan 20240.0400330.0403390.0391760.0392160.0392163,239,026
29 Jan 20240.0392320.0401280.0386180.0400330.0400333,053,971
28 Jan 20240.0402840.0404820.0389010.0392440.0392443,347,172
27 Jan 20240.0406690.0416560.0394150.0402740.0402749,865,405
26 Jan 20240.0381170.0406780.0378650.0406780.0406783,877,950
25 Jan 20240.0385850.0386310.0373750.0381150.0381153,272,486
24 Jan 20240.0376460.0386880.0372180.0385850.0385854,396,216
23 Jan 20240.0381720.0385110.0355320.0376350.0376357,103,486
22 Jan 20240.0411960.0427530.0381280.0381720.0381729,169,174
21 Jan 20240.0416180.0426520.0411800.0411800.0411804,797,401
20 Jan 20240.0424090.0433520.0407340.0416180.04161810,406,618
19 Jan 20240.0411190.0424290.0388190.0424110.04241110,425,352
18 Jan 20240.0419350.0447990.0401420.0411190.04111938,163,975
17 Jan 20240.0409170.0422190.0401410.0419280.0419286,755,929
16 Jan 20240.0393280.0425050.0393270.0409180.04091822,725,356
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...