Status Coin Price History

₹ 0.77 -0.003666 (-0.47%)

Updated: 29 September 2026 23:07 IST

Overview SNT Price History

Status Coin Historical Data (SNT INR)

Date	Open	High	Low	Close	Volume	Change (%)
28-Sep-2026	₹ 0.84	₹ 0.85	₹ 0.79	₹ 0.80	₹ 408.9M	-5.2098%
27-Sep-2026	₹ 0.85	₹ 0.86	₹ 0.84	₹ 0.84	₹ 275.2M	-1.1479%
26-Sep-2026	₹ 0.85	₹ 0.87	₹ 0.84	₹ 0.86	₹ 180.6M	+0.5776%
25-Sep-2026	₹ 0.85	₹ 0.86	₹ 0.83	₹ 0.85	₹ 277.7M	+0.4160%
24-Sep-2026	₹ 0.81	₹ 0.85	₹ 0.80	₹ 0.85	₹ 293.1M	+4.3724%
23-Sep-2026	₹ 0.78	₹ 0.87	₹ 0.78	₹ 0.81	₹ 492.2M	+3.9729%
22-Sep-2026	₹ 0.78	₹ 0.80	₹ 0.77	₹ 0.78	₹ 283.2M	-0.1899%
21-Sep-2026	₹ 0.75	₹ 0.79	₹ 0.75	₹ 0.78	₹ 557.5M	+4.1810%
20-Sep-2026	₹ 0.75	₹ 0.79	₹ 0.73	₹ 0.75	₹ 401.4M	-0.0244%
19-Sep-2026	₹ 0.73	₹ 0.76	₹ 0.73	₹ 0.75	₹ 229.6M	+2.7201%
18-Sep-2026	₹ 0.70	₹ 0.74	₹ 0.69	₹ 0.73	₹ 365.7M	+4.4986%
17-Sep-2026	₹ 0.70	₹ 0.71	₹ 0.69	₹ 0.70	₹ 311.6M	-0.6054%
16-Sep-2026	₹ 0.70	₹ 0.71	₹ 0.68	₹ 0.71	₹ 292.5M	+1.2163%
15-Sep-2026	₹ 0.77	₹ 0.82	₹ 0.69	₹ 0.71	₹ 559.0M	-8.2538%
14-Sep-2026	₹ 0.75	₹ 0.89	₹ 0.72	₹ 0.78	₹ 1.3B	+4.1046%
13-Sep-2026	₹ 0.70	₹ 0.79	₹ 0.69	₹ 0.76	₹ 423.0M	+8.0824%
12-Sep-2026	₹ 0.69	₹ 0.70	₹ 0.67	₹ 0.70	₹ 168.9M	+1.2565%
11-Sep-2026	₹ 0.67	₹ 0.70	₹ 0.66	₹ 0.69	₹ 354.6M	+3.8754%
10-Sep-2026	₹ 0.72	₹ 0.72	₹ 0.65	₹ 0.66	₹ 243.0M	-8.0968%
09-Sep-2026	₹ 0.69	₹ 0.72	₹ 0.68	₹ 0.72	₹ 181.9M	+3.5677%
08-Sep-2026	₹ 0.65	₹ 0.71	₹ 0.65	₹ 0.69	₹ 421.4M	+7.1573%
07-Sep-2026	₹ 0.67	₹ 0.68	₹ 0.64	₹ 0.65	₹ 209.9M	-3.4180%
06-Sep-2026	₹ 0.65	₹ 0.68	₹ 0.62	₹ 0.68	₹ 207.6M	+4.7579%
05-Sep-2026	₹ 0.65	₹ 0.67	₹ 0.64	₹ 0.65	₹ 134.2M	+0.1151%
04-Sep-2026	₹ 0.69	₹ 0.70	₹ 0.64	₹ 0.65	₹ 295.2M	-6.0314%
03-Sep-2026	₹ 0.61	₹ 0.76	₹ 0.60	₹ 0.69	₹ 1.5B	+12.6226%
02-Sep-2026	₹ 0.62	₹ 0.62	₹ 0.59	₹ 0.61	₹ 153.5M	-1.7662%
01-Sep-2026	₹ 0.63	₹ 0.66	₹ 0.62	₹ 0.62	₹ 246.5M	-1.5308%
31-Aug-2026	₹ 0.66	₹ 0.66	₹ 0.62	₹ 0.63	₹ 181.4M	-4.5990%
30-Aug-2026	₹ 0.68	₹ 0.69	₹ 0.65	₹ 0.66	₹ 146.1M	-2.1184%
29-Aug-2026	₹ 0.62	₹ 0.71	₹ 0.61	₹ 0.68	₹ 468.5M	+9.5764%
28-Aug-2026	₹ 0.65	₹ 0.66	₹ 0.62	₹ 0.62	₹ 135.0M	-4.7877%
27-Aug-2026	₹ 0.67	₹ 0.69	₹ 0.64	₹ 0.65	₹ 253.0M	-2.6557%
26-Aug-2026	₹ 0.62	₹ 0.72	₹ 0.62	₹ 0.67	₹ 1.3B	+8.0064%
25-Aug-2026	₹ 0.58	₹ 0.69	₹ 0.58	₹ 0.62	₹ 794.5M	+7.5078%
24-Aug-2026	₹ 0.58	₹ 0.60	₹ 0.57	₹ 0.58	₹ 158.8M	-1.2414%
23-Aug-2026	₹ 0.59	₹ 0.61	₹ 0.57	₹ 0.58	₹ 165.0M	-1.4699%
22-Aug-2026	₹ 0.60	₹ 0.63	₹ 0.57	₹ 0.59	₹ 314.1M	-1.9477%
21-Aug-2026	₹ 0.51	₹ 0.67	₹ 0.51	₹ 0.60	₹ 1.8B	+16.3727%
20-Aug-2026	₹ 0.49	₹ 0.52	₹ 0.48	₹ 0.51	₹ 190.7M	+3.9445%
19-Aug-2026	₹ 0.47	₹ 0.51	₹ 0.47	₹ 0.49	₹ 455.2M	+4.7143%
18-Aug-2026	₹ 0.50	₹ 0.52	₹ 0.47	₹ 0.47	₹ 376.9M	-5.5805%
17-Aug-2026	₹ 0.45	₹ 0.55	₹ 0.45	₹ 0.50	₹ 1.3B	+11.0220%
16-Aug-2026	₹ 0.46	₹ 0.46	₹ 0.45	₹ 0.46	₹ 70.9M	-0.9433%
15-Aug-2026	₹ 0.46	₹ 0.46	₹ 0.44	₹ 0.46	₹ 79.3M	-0.3355%
14-Aug-2026	₹ 0.47	₹ 0.48	₹ 0.46	₹ 0.46	₹ 101.6M	-2.6548%
13-Aug-2026	₹ 0.48	₹ 0.48	₹ 0.47	₹ 0.47	₹ 73.5M	-0.2707%
12-Aug-2026	₹ 0.48	₹ 0.49	₹ 0.48	₹ 0.48	₹ 89.6M	-1.2485%
11-Aug-2026	₹ 0.51	₹ 0.51	₹ 0.48	₹ 0.48	₹ 107.5M	-5.0296%
10-Aug-2026	₹ 0.51	₹ 0.51	₹ 0.51	₹ 0.51	₹ 158.5M	-1.3613%
09-Aug-2026	₹ 0.52	₹ 0.52	₹ 0.51	₹ 0.51	₹ 108.1M	-1.2931%
08-Aug-2026	₹ 0.52	₹ 0.52	₹ 0.51	₹ 0.52	₹ 81.2M	+0.7161%
07-Aug-2026	₹ 0.53	₹ 0.54	₹ 0.51	₹ 0.52	₹ 124.3M	-2.9179%
06-Aug-2026	₹ 0.54	₹ 0.55	₹ 0.53	₹ 0.53	₹ 114.0M	-1.9462%
05-Aug-2026	₹ 0.55	₹ 0.55	₹ 0.52	₹ 0.54	₹ 101.6M	-1.0560%
04-Aug-2026	₹ 0.55	₹ 0.56	₹ 0.53	₹ 0.55	₹ 98.1M	-0.7284%
03-Aug-2026	₹ 0.57	₹ 0.57	₹ 0.55	₹ 0.55	₹ 149.3M	-2.7317%
02-Aug-2026	₹ 0.57	₹ 0.57	₹ 0.57	₹ 0.57	₹ 114.9M	+0.2623%
01-Aug-2026	₹ 0.58	₹ 0.58	₹ 0.57	₹ 0.57	₹ 120.9M	-1.4317%
31-Jul-2026	₹ 0.57	₹ 0.65	₹ 0.57	₹ 0.58	₹ 459.6M	+0.3864%

Status Coin Price History Chart (Last 60 Days)

Status Coin Historical Price

Status Coin Price August, 2026

1^st August Price	₹ 0.57	31^st August Price	₹ 0.63
Highest Price in August	₹ 0.92	Lowest Price in August	₹ 0.9
Market Cap 31^st August	₹ 3.1B	% Change	+10.98%
Over all performance	Rising

Status Coin Price July, 2026

1^st July Price	₹ 0.65	31^st July Price	₹ 0.58
Highest Price in July	₹ 0.92	Lowest Price in July	₹ 0.9
Market Cap 31^st July	₹ 2.8B	% Change	-11.61%
Over all performance	Falling

Status Coin Price June, 2026

1^st June Price	₹ 0.87	30^th June Price	₹ 0.64
Highest Price in June	₹ 0.92	Lowest Price in June	₹ 0.9
Market Cap 30^th June	₹ 3.1B	% Change	-25.74%
Over all performance	Falling

Cryptocurrency News

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 29 September 2026, the price of the Status token on Coinbase is ₹ 0.8018691411 with a daily change of -0.31%, while on CoinSwitch, the price is ₹ 0.7748360000 and a daily change of -0.47%.

Cryptocurrency price in India

Featured

CRYPTO

Coin Name	Price	Change (24h)
Bitcoin(BTC)	₹ 79,60,211	▼ -1,12,236 -1.39%
Ethereum(ETH)	₹ 2,54,916	▼ -5,560 -2.13%
Tether(USDT)	₹ 95.91	▲ +0.01 +0.01%
Binance Coin(BNB)	₹ 72,170	▼ -1,693.85 -2.29%
Ripple(XRP)	₹ 141.67	▼ -3.75 -2.58%
USD Coin(USDC)	₹ 95.94	◀▶ 0.00 0.00%
Solana(SOL)	₹ 11,221	▼ -315.84 -2.74%
TRON(TRX)	₹ 32	▼ -0.02 -0.05%
Zcash(ZEC)	₹ 1,33,430	▼ -13,178 -8.99%
Dogecoin(DOGE)	₹ 8.86	▼ -0.27 -2.96%
Chainlink(LINK)	₹ 1,403.85	▼ -58.16 -3.98%
Monero(XMR)	₹ 51,589	▼ -327 -0.63%