Status Coin Price History

₹ 0.031621 +0.000857 (+2.79%)

Updated: 2 May 2024 09:07 IST

Overview SNT Price History

Status Coin Historical Data (SNT INR)

Date	Open	High	Low	Close	Volume	Change (%)
01-May-2024	₹ 0.035196	₹ 0.035386	₹ 0.027624	₹ 0.032248	₹ 6,25,357	-8.3773%
30-Apr-2024	₹ 0.051045	₹ 0.051190	₹ 0.035185	₹ 0.035196	₹ 5,34,650	-31.0475%
29-Apr-2024	₹ 0.051970	₹ 0.051970	₹ 0.041473	₹ 0.051055	₹ 9,64,499	-1.7613%
28-Apr-2024	₹ 0.042114	₹ 0.051970	₹ 0.029765	₹ 0.051970	₹ 1.7M	+23.4040%
27-Apr-2024	₹ 0.037611	₹ 0.043085	₹ 0.036159	₹ 0.042114	₹ 5,25,040	+11.9712%
26-Apr-2024	₹ 0.041833	₹ 0.049731	₹ 0.036906	₹ 0.037237	₹ 8,88,293	-10.9864%
25-Apr-2024	₹ 0.041400	₹ 0.043684	₹ 0.040095	₹ 0.041833	₹ 4,07,602	+1.0462%
24-Apr-2024	₹ 0.042811	₹ 0.047006	₹ 0.041398	₹ 0.041400	₹ 1.1M	-3.2969%
23-Apr-2024	₹ 0.060678	₹ 0.060678	₹ 0.041033	₹ 0.041033	₹ 1.1M	-32.3758%
22-Apr-2024	₹ 0.058825	₹ 0.061459	₹ 0.047257	₹ 0.060675	₹ 9,18,824	+3.1441%
21-Apr-2024	₹ 0.050851	₹ 0.059661	₹ 0.045331	₹ 0.058825	₹ 8,59,235	+15.6812%
20-Apr-2024	₹ 0.045475	₹ 0.050851	₹ 0.044033	₹ 0.050851	₹ 4,11,113	+11.8224%
19-Apr-2024	₹ 0.056133	₹ 0.058893	₹ 0.044842	₹ 0.045475	₹ 1.2M	-18.9874%
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%

Status Coin Price History Chart (Last 60 Days)

Status Coin Historical Price

Status Coin Price April, 2024

1^st April Price	₹ 0.10	30^th April Price	₹ 0.035196
Highest Price in April	₹ 0.92	Lowest Price in April	₹ 0.029765
Market Cap 30^th April	-	% Change	-66.41%
Over all performance	Falling

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

Cryptocurrency News

Vietnam Debuts Academy of Blockchain, AI with Plans to Train a Million People in Emerging Tech
Google Cloud Teams with Sui Blockchain to Improve Web3, AI in Advanced Tech Initiatives
Binance Crypto Exchange Founder Changpeng Zhao Sentenced to 4 Months in Prison

Reuters
Crypto Price Today: Bitcoin Sinks to Two Month Low Pricing, Ether, Most Altcoins See Losses
IIT Madras Moves Student Election Voting to Blockchain, Identifies Challenges
UK’s Cashaa to Expand its Multifunctional Crypto Wallet Service in India: Details
IIT-Madras Begins Draft Work on ‘Metaverse India Policy and Standards’ with Industry Veterans
Inclusion Into Startup Initiatives, Risk Mitigating Policies: BWA Lists Web3 Needs for Upcoming Government
Crypto Price Today: Bitcoin Trading at $63,000, Most Altcoins Remain Shrouded by Losses
US Seeks 3 Years Prison for Binance Founder Changpeng Zhao

Reuters

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 02 May 2024, the price of the Status token on Coinbase is ₹ 0.031621 with a daily change of 2.79%, while on CoinMarketCap, the price is ₹ 3.12 and a daily change of 0.49%.

Cryptocurrency price in India

Featured

CRYPTO

Coin Name	Price	Change (24h)
Bitcoin(BTC)	₹ 47,87,751	▼ -1,93,399 -3.88%
Ethereum(ETH)	₹ 2,43,711	▼ -4,509 -1.82%
Tether(USDT)	₹ 79.73	▲ +0.09 +0.11%
Binance Coin(BNB)	₹ 45,000	▼ -2,000.1 -4.26%
Solana(SOL)	₹ 10,846	▲ +421.48 +4.04%
USD Coin(USDC)	₹ 81	▲ +0.50 +0.62%
Ripple(XRP)	₹ 42.48	▲ +0.91 +2.19%
Dogecoin(DOGE)	₹ 10.52	▼ -0.27 -2.50%
Cardano(ADA)	₹ 37.12	▲ +0.43 +1.18%
Shiba Inu(SHIB)	₹ 0.001833	▼ -0.000005 -0.30%
Avalanche(AVAX)	₹ 2,734.3	▲ +24.84 +0.92%
TRON(TRX)	₹ 9.46	▲ +0.01 +0.11%