Status Coin Price History

₹ 0.05 -0.02 (-29.16%)

Updated: 19 April 2024 10:49 IST

Overview SNT Price History

Status Coin Historical Data (SNT INR)

Date	Open	High	Low	Close	Volume	Change (%)
18-Apr-2024	₹ 0.062578	₹ 0.081044	₹ 0.056130	₹ 0.056133	₹ 1.4M	-10.2987%
17-Apr-2024	₹ 0.058086	₹ 0.067502	₹ 0.058086	₹ 0.062578	₹ 5,54,977	+7.7329%
16-Apr-2024	₹ 0.065768	₹ 0.065770	₹ 0.056933	₹ 0.058086	₹ 4,48,147	-11.6799%
15-Apr-2024	₹ 0.054763	₹ 0.089725	₹ 0.054108	₹ 0.065768	₹ 2.2M	+20.0948%
14-Apr-2024	₹ 0.065972	₹ 0.066290	₹ 0.053873	₹ 0.054763	₹ 1.1M	-16.9898%
13-Apr-2024	₹ 0.059520	₹ 0.066897	₹ 0.043325	₹ 0.065972	₹ 2.6M	+10.8392%
12-Apr-2024	₹ 0.071307	₹ 0.074273	₹ 0.053118	₹ 0.059514	₹ 3.1M	-16.5380%
11-Apr-2024	₹ 0.095240	₹ 0.097172	₹ 0.071797	₹ 0.072272	₹ 1.4M	-24.1158%
10-Apr-2024	₹ 0.11	₹ 0.11	₹ 0.064418	₹ 0.095240	₹ 6.9M	-16.9482%
09-Apr-2024	₹ 0.13	₹ 0.13	₹ 0.081747	₹ 0.11	₹ 6.5M	-13.5714%
08-Apr-2024	₹ 0.14	₹ 0.17	₹ 0.11	₹ 0.12	₹ 6.7M	-11.8654%
07-Apr-2024	₹ 0.16	₹ 0.19	₹ 0.13	₹ 0.14	₹ 9.3M	-13.2962%
06-Apr-2024	₹ 0.15	₹ 0.21	₹ 0.11	₹ 0.16	₹ 10.3M	+7.4755%
05-Apr-2024	₹ 0.19	₹ 0.21	₹ 0.14	₹ 0.15	₹ 10.7M	-20.6383%
04-Apr-2024	₹ 0.17	₹ 0.26	₹ 0.16	₹ 0.19	₹ 30.5M	+6.5671%
03-Apr-2024	₹ 0.10	₹ 0.17	₹ 0.080034	₹ 0.17	₹ 24.2M	+74.0655%
02-Apr-2024	₹ 0.10	₹ 0.11	₹ 0.086630	₹ 0.10	₹ 3.9M	-1.5556%
01-Apr-2024	₹ 0.10	₹ 0.13	₹ 0.072495	₹ 0.10	₹ 15.0M	-1.9801%
31-Mar-2024	₹ 0.082498	₹ 0.14	₹ 0.078585	₹ 0.10	₹ 19.3M	+29.5880%
30-Mar-2024	₹ 0.082502	₹ 0.085880	₹ 0.049480	₹ 0.082498	₹ 6.1M	-0.0051%
29-Mar-2024	₹ 0.073292	₹ 0.082506	₹ 0.055927	₹ 0.082502	₹ 4.3M	+12.5659%
28-Mar-2024	₹ 0.085551	₹ 0.10	₹ 0.059750	₹ 0.079386	₹ 7.2M	-7.2056%
27-Mar-2024	₹ 0.041999	₹ 0.11	₹ 0.037452	₹ 0.085540	₹ 15.7M	+103.6698%
26-Mar-2024	₹ 0.051315	₹ 0.062737	₹ 0.039093	₹ 0.041999	₹ 6.0M	-18.1545%
25-Mar-2024	₹ 0.050921	₹ 0.060673	₹ 0.045601	₹ 0.051315	₹ 2.0M	+0.7745%
24-Mar-2024	₹ 0.075994	₹ 0.075994	₹ 0.050921	₹ 0.050921	₹ 3.9M	-32.9929%
23-Mar-2024	₹ 0.054217	₹ 0.083104	₹ 0.053422	₹ 0.075994	₹ 5.7M	+40.1661%
22-Mar-2024	₹ 3.68	₹ 3.73	₹ 0.053648	₹ 0.056566	₹ 7.5M	-98.46%
21-Mar-2024	₹ 3.47	₹ 3.94	₹ 3.47	₹ 3.72	₹ 857.6M	+7.09%
20-Mar-2024	₹ 3.52	₹ 3.54	₹ 3.21	₹ 3.47	₹ 777.3M	-1.21%
19-Mar-2024	₹ 3.57	₹ 3.69	₹ 3.28	₹ 3.49	₹ 1.3B	-2.24%
18-Mar-2024	₹ 3.82	₹ 4.53	₹ 3.52	₹ 3.57	₹ 803.3M	-6.51%
17-Mar-2024	₹ 3.74	₹ 3.83	₹ 3.50	₹ 3.83	₹ 1.3B	+2.55%
16-Mar-2024	₹ 3.98	₹ 4.15	₹ 3.76	₹ 3.76	₹ 1.2B	-5.34%
15-Mar-2024	₹ 4.31	₹ 4.54	₹ 3.87	₹ 3.98	₹ 1.8B	-7.52%
14-Mar-2024	₹ 4.58	₹ 4.87	₹ 4.28	₹ 4.31	₹ 1.5B	-6.00%
13-Mar-2024	₹ 4.40	₹ 4.88	₹ 4.40	₹ 4.58	₹ 1.6B	+4.10%
12-Mar-2024	₹ 4.59	₹ 4.82	₹ 4.28	₹ 4.64	₹ 1.7B	+1.15%
11-Mar-2024	₹ 4.42	₹ 4.78	₹ 4.10	₹ 4.57	₹ 2.4B	+3.21%
10-Mar-2024	₹ 4.27	₹ 4.52	₹ 4.19	₹ 4.25	₹ 1.2B	-0.35%
09-Mar-2024	₹ 4.16	₹ 4.48	₹ 4.13	₹ 4.27	₹ 1.1B	+2.53%
08-Mar-2024	₹ 4.25	₹ 4.37	₹ 4.77	₹ 4.17	₹ 1.3B	-1.96%
07-Mar-2024	₹ 3.94	₹ 4.33	₹ 3.92	₹ 4.25	₹ 1.6B	+7.93%
06-Mar-2024	₹ 4.35	₹ 4.21	₹ 3.60	₹ 3.94	₹ 2.1B	-2.30%
05-Mar-2024	₹ 4.26	₹ 4.34	₹ 3.95	₹ 4.35	₹ 2.5B	-5.29%
04-Mar-2024	₹ 4.54	₹ 4.27	₹ 3.96	₹ 4.26	₹ 2.4B	+5.10%
03-Mar-2024	₹ 4.19	₹ 4.84	₹ 3.86	₹ 4.68	₹ 9.0B	-3.02%
02-Mar-2024	₹ 3.87	₹ 4.20	₹ 3.86	₹ 4.19	₹ 2.0B	+8.24%
01-Mar-2024	₹ 3.74	₹ 4.27	₹ 3.62	₹ 3.86	₹ 2.7B	+3.04%
29-Feb-2024	₹ 3.39	₹ 3.87	₹ 3.39	₹ 3.75	₹ 1.6B	+10.41%
28-Feb-2024	₹ 3.60	₹ 3.81	₹ 3.48	₹ 3.48	₹ 1.3B	-3.14%
27-Feb-2024	₹ 3.56	₹ 3.60	₹ 3.52	₹ 3.60	₹ 1.2B	+1.00%
26-Feb-2024	₹ 3.52	₹ 3.57	₹ 3.43	₹ 3.57	₹ 924.8M	+1.25%
25-Feb-2024	₹ 3.62	₹ 3.67	₹ 3.49	₹ 3.52	₹ 1.7B	-2.69%
24-Feb-2024	₹ 3.49	₹ 4.62	₹ 3.46	₹ 3.62	₹ 11.4B	+3.93%
23-Feb-2024	₹ 3.44	₹ 3.51	₹ 3.37	₹ 3.49	₹ 702.7M	+1.42%
22-Feb-2024	₹ 3.33	₹ 3.46	₹ 3.31	₹ 3.44	₹ 447.7M	+3.19%
21-Feb-2024	₹ 3.43	₹ 3.55	₹ 3.33	₹ 3.33	₹ 683.3M	-2.80%
20-Feb-2024	₹ 3.59	₹ 3.65	₹ 3.39	₹ 3.43	₹ 1.9B	-4.54%
19-Feb-2024	₹ 3.44	₹ 3.93	₹ 3.40	₹ 3.59	₹ 3.9B	+4.44%

Status Coin Price History Chart (Last 60 Days)

Status Coin Historical Price

Status Coin Price March, 2024

1^st March Price	₹ 3.86	31^st March Price	₹ 0.10
Highest Price in March	₹ 4.92	Lowest Price in March	₹ 0.037452
Market Cap 31^st March	-	% Change	-97.23%
Over all performance	Falling

Status Coin Price February, 2024

1^st February Price	₹ 3.19	29^th February Price	₹ 3.75
Highest Price in February	₹ 4.92	Lowest Price in February	₹ 3.9
Market Cap 29^th February	₹ 14.5B	% Change	+17.45%
Over all performance	Rising

Status Coin Price January, 2024

1^st January Price	₹ 3.83	31^st January Price	₹ 3.21
Highest Price in January	₹ 3.92	Lowest Price in January	₹ 2.9
Market Cap 31^st January	₹ 12.5B	% Change	-16.18%
Over all performance	Falling

Cryptocurrency News

Bitcoin Halving 2024: Analysts Predict Drop in Bitcoin Dominance, Altcoins Engagement Could Spike
Binance Plans to Get India Ban Revoked, Working on Compliance Mandates: Report
Crypto Mining Operations Face Crackdown in Norway With New Regulations for Data Centres
Adidas and Stepn Grant Limited Genesis NFT Sneakers to Web3 Customers via Mooar Marketplace
Bitcoin, Ether Clock Small Gains Alongside Solana, Cardano as Most Altcoins Bag Profits
Metaverse Experience Centre With VR, AR and Immersive Technologies Launched in Noida
Crypto Tax Compliance in India 'Very Low', Clearances Imperative to Gain Government's Trust: Taxnodes CEO
Bharat Web3 Association Teams Up With Japan's JADA to Boost Sector Growth
IRS Expects to See Spike in Crypto Tax Evasion Cases in the US: Report
Hong Kong Approves BTC and ETH Spot ETFS, Indian Web3 Community Lauds ‘Landmark’ Decision

More News

About Status Coin Price History in India

On this Status price history page, you will be allowed to monitor the daily developments on your present and future investments on the decentralised cryptocurrency. You will be kept up to date with the opening and closing rates of the Status token (SNT) along with information on the rises and drops in exchange values.

The prices listed on this page are sourced from Coinbase. It is suggested that you also monitor your crypto investments from a single source because different sellers show varying values. For instance, today on 19 April 2024, the price of the Status token on Coinbase is ₹ 0.05 with a daily change of -29.16%, while on Binance, the price is ₹ 3.12 and a daily change of 1.57%.

Cryptocurrency price in India

Featured

CRYPTO

Coin Name	Price	Change (24h)
Bitcoin(BTC)	₹ 51,91,005	▲ +42,929 +0.83%
Ethereum(ETH)	₹ 2,50,540	▼ -1,172.50 -0.47%
Tether(USDT)	₹ 79.61	▲ +0.09 +0.11%
Binance Coin(BNB)	₹ 45,223	▼ -567.55 -1.24%
Solana(SOL)	₹ 11,663	▲ +290.29 +2.55%
USD Coin(USDC)	₹ 80.50	▼ -0.50 -0.62%
Ripple(XRP)	₹ 40.81	▼ -0.64 -1.56%
Dogecoin(DOGE)	₹ 12.33	▼ -0.06 -0.49%
Cardano(ADA)	₹ 37.16	▼ -0.38 -1.01%
Shiba Inu(SHIB)	₹ 0.001835	▼ -0.000016 -0.86%
Avalanche(AVAX)	₹ 2,838.97	▼ -23.40 -0.82%
Wrapped Bitcoin(WBTC)	₹ 30,00,001	▼ -4,99,998 -14.29%