| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2017 | $0.0618 | $0.2247 | |
| 2018 | $0.2445 | $0.0171 | 1,326% |
| 2019 | $0.0176 | $0.00900 | 95.22% |
| 2020 | $0.00931 | $0.0305 | -69.46% |
| 2021 | $0.0310 | $0.0687 | -54.88% |
| 2022 | $0.0701 | $0.0186 | 276.91% |
| 2023 | $0.0189 | $0.0451 | -58.18% |
| 2024 | $0.0466 | $0.0402 | 15.90% |
| 2025 | $0.0431 | $0.0374 | 14.99% |
Werbung
SNT Historische Kurse
/
Historische Daten Status
Trumps Importzölle schaden US-Wirtschaft: Unternehmen verlieren 118 Milliarden Dollar
JD Vance auf der Bitcoin-Konferenz: Stablecoins gefährden den Dollar nicht
Wie viel XRP du brauchst, um 2040 sorgenfrei in Rente zu gehen
Quantencomputer bedrohen die Grundlagen von Bitcoin und Blockchain
XRP oder Solana: Wohin sollte man laut Brandt $100.000 investieren?
| Erster Preis | 2017 Juni ($0.0590) |
|---|---|
| Niedrigster Preis | 2020 März ($0.00856) |
| Höchstpreis | 2018 Januar ($0.5922) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2018 |
| Bester Monat | Februar |
| Schlechtester Monat | Juni |
Historische Kurse für Status
Status Historischer Chart
Status Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0.0514 | $0.2345 | $0.0161 | $0.2247 | $175.9 M | $14.2 M | $159.8 M | 3.5 B | 163% |
| 2018 | $0.1048 | $0.6759 | $0.0134 | $0.0171 | $365 M | $56.8 M | $1.7 B | 3.5 B | 138% |
| 2019 | $0.0195 | $0.0369 | $0.00854 | $0.00900 | $67.6 M | $16.1 M | $50.8 M | 3.5 B | 78% |
| 2020 | $0.0238 | $0.0523 | $0.00562 | $0.0305 | $82.8 M | $14.6 M | $72.7 M | 3.5 B | 134% |
| 2021 | $0.0934 | $0.2739 | $0.0299 | $0.0687 | $325.7 M | $16.8 M | $113.3 M | 3.5 B | 163% |
| 2022 | $0.0395 | $0.0850 | $0.0183 | $0.0186 | $137.2 M | $14.5 M | $378.5 M | 3.5 B | 102% |
| 2023 | $0.0282 | $0.0657 | $0.0186 | $0.0451 | $109.3 M | $12.9 M | $508.6 M | 3.9 B | 81% |
| 2024 | $0.0347 | $0.0837 | $0.0163 | $0.0402 | $135.3 M | $20 M | $669.4 M | 3.9 B | 90% |
| 2025 | $0.0300 | $0.0533 | $0.0160 | $0.0374 | $119.1 M | $13 M | $138.9 M | 4 B | 74% |
Status Jahresrenditen
Status Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | -28.36% O:$0.06 C:$0.04 | 21.84% O:$0.04 C:$0.05 | -11.39% O:$0.05 C:$0.05 | -36.22% O:$0.05 C:$0.03 | 31.39% O:$0.03 C:$0.04 | 22.42% O:$0.04 C:$0.05 | 356.84% O:$0.05 C:$0.22 | |||||
| 2018 | -0.97% O:$0.24 C:$0.24 | -31.97% O:$0.24 C:$0.16 | -45.39% O:$0.16 C:$0.09 | 77.69% O:$0.09 C:$0.16 | -36.06% O:$0.16 C:$0.10 | -33.42% O:$0.10 C:$0.07 | -9.89% O:$0.07 C:$0.06 | -29.34% O:$0.06 C:$0.04 | -12.23% O:$0.04 C:$0.04 | 2.84% O:$0.04 C:$0.04 | -49.50% O:$0.04 C:$0.02 | -11.65% O:$0.02 C:$0.02 |
| 2019 | 7.87% O:$0.02 C:$0.02 | 9.14% O:$0.02 C:$0.02 | 22.51% O:$0.02 C:$0.02 | -9.03% O:$0.02 C:$0.02 | 26.45% O:$0.02 C:$0.03 | -6.21% O:$0.03 C:$0.03 | -19.75% O:$0.03 C:$0.02 | -26.92% O:$0.02 C:$0.02 | -20.33% O:$0.02 C:$0.01 | 3.35% O:$0.01 C:$0.01 | -14.39% O:$0.01 C:$0.01 | -19.57% O:$0.01 C:$0.01 |
| 2020 | 20.65% O:$0.01 C:$0.01 | 33.27% O:$0.01 C:$0.01 | 22.74% O:$0.01 C:$0.02 | 15.77% O:$0.02 C:$0.02 | 39.70% O:$0.02 C:$0.03 | -22.01% O:$0.03 C:$0.02 | 16.89% O:$0.02 C:$0.03 | 52.67% O:$0.03 C:$0.04 | -39.06% O:$0.04 C:$0.02 | -13.96% O:$0.02 C:$0.02 | 107.66% O:$0.02 C:$0.04 | -30.14% O:$0.04 C:$0.03 |
| 2021 | 60.28% O:$0.03 C:$0.05 | 62.55% O:$0.05 C:$0.08 | 71.58% O:$0.08 C:$0.14 | 25.79% O:$0.14 C:$0.17 | -46.20% O:$0.17 C:$0.09 | -18.23% O:$0.09 C:$0.08 | 7.35% O:$0.07 C:$0.08 | 19.45% O:$0.08 C:$0.09 | -20.15% O:$0.09 C:$0.07 | 28.31% O:$0.08 C:$0.10 | 2.16% O:$0.10 C:$0.10 | -30.15% O:$0.10 C:$0.07 |
| 2022 | -28.07% O:$0.07 C:$0.05 | 13.06% O:$0.05 C:$0.06 | 36.89% O:$0.06 C:$0.08 | -29.01% O:$0.08 C:$0.05 | -30.36% O:$0.05 C:$0.04 | -27.15% O:$0.04 C:$0.03 | 15.42% O:$0.03 C:$0.03 | -9.32% O:$0.03 C:$0.03 | -3.50% O:$0.03 C:$0.03 | 1.28% O:$0.03 C:$0.03 | -18.78% O:$0.03 C:$0.02 | -19.67% O:$0.02 C:$0.02 |
| 2023 | 41.37% O:$0.02 C:$0.03 | 13.24% O:$0.03 C:$0.03 | -3.62% O:$0.03 C:$0.03 | -6.11% O:$0.03 C:$0.03 | -13.27% O:$0.03 C:$0.02 | 0.82% O:$0.02 C:$0.02 | 6.59% O:$0.02 C:$0.03 | -15.44% O:$0.03 C:$0.02 | 10.90% O:$0.02 C:$0.02 | 121.96% O:$0.02 C:$0.05 | -18.66% O:$0.05 C:$0.04 | 5.86% O:$0.04 C:$0.05 |
| 2024 | -15.67% O:$0.05 C:$0.04 | 17.05% O:$0.04 C:$0.04 | 14.12% O:$0.04 C:$0.05 | -25.63% O:$0.05 C:$0.04 | -6.09% O:$0.04 C:$0.04 | -25.33% O:$0.04 C:$0.03 | -8.59% O:$0.03 C:$0.02 | -14.43% O:$0.02 C:$0.02 | 13.56% O:$0.02 C:$0.02 | -0.14% O:$0.02 C:$0.02 | 91.61% O:$0.02 C:$0.05 | -12.95% O:$0.05 C:$0.04 |
| 2025 | -0.15% O:$0.04 C:$0.04 | -35.62% O:$0.04 C:$0.03 | -10.89% O:$0.03 C:$0.02 | -3.82% O:$0.02 C:$0.02 | 66.61% O:$0.02 C:$0.04 |
SNT OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(SNT) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.0464 | $0.0533 | $0.0355 | $0.0374 | $76.5 M | 1,772,331,714 | $172.5 M |
| 05/29/2025 | $0.0402 | $0.0531 | $0.0402 | $0.0467 | $60.6 M | 1,287,419,953 | $188.1 M |
| 05/28/2025 | $0.0363 | $0.0406 | $0.0352 | $0.0398 | $26.9 M | 711,242,068 | $151.3 M |
| 05/27/2025 | $0.0316 | $0.0364 | $0.0306 | $0.0364 | $22.7 M | 674,275,252 | $134.5 M |
| 05/26/2025 | $0.0280 | $0.0320 | $0.0277 | $0.0317 | $10.5 M | 359,645,090 | $116.4 M |
| 05/25/2025 | $0.0289 | $0.0300 | $0.0275 | $0.0280 | $5.8 M | 205,208,736 | $112.2 M |
| 05/24/2025 | $0.0276 | $0.0302 | $0.0275 | $0.0289 | $7.7 M | 265,958,008 | $115.7 M |
| 05/23/2025 | $0.0296 | $0.0296 | $0.0275 | $0.0276 | $8 M | 278,439,286 | $114.4 M |
| 05/22/2025 | $0.0302 | $0.0302 | $0.0293 | $0.0296 | $9.4 M | 317,917,583 | $118.2 M |
| 05/21/2025 | $0.0302 | $0.0325 | $0.0286 | $0.0301 | $19.1 M | 645,404,260 | $118.4 M |
| 05/20/2025 | $0.0278 | $0.0303 | $0.0274 | $0.0302 | $15.5 M | 534,862,117 | $115.9 M |
| 05/19/2025 | $0.0284 | $0.0284 | $0.0253 | $0.0277 | $11.3 M | 422,266,075 | $106.6 M |
| 05/18/2025 | $0.0273 | $0.0292 | $0.0273 | $0.0284 | $9.3 M | 326,449,426 | $113.4 M |
| 05/17/2025 | $0.0301 | $0.0343 | $0.0270 | $0.0274 | $23 M | 761,314,021 | $120.6 M |
| 05/16/2025 | $0.0265 | $0.0314 | $0.0265 | $0.0301 | $19.8 M | 697,406,825 | $113.6 M |
| 05/15/2025 | $0.0250 | $0.0268 | $0.0246 | $0.0265 | $15.2 M | 595,279,738 | $102.1 M |
| 05/14/2025 | $0.0253 | $0.0261 | $0.0248 | $0.0250 | $7.5 M | 296,149,787 | $100.6 M |
| 05/13/2025 | $0.0242 | $0.0255 | $0.0238 | $0.0253 | $10.4 M | 425,012,688 | $98.1 M |
| 05/12/2025 | $0.0241 | $0.0247 | $0.0237 | $0.0242 | $9.1 M | 376,497,471 | $96.8 M |
| 05/11/2025 | $0.0250 | $0.0250 | $0.0239 | $0.0242 | $6.9 M | 283,119,506 | $97 M |
| 05/10/2025 | $0.0236 | $0.0249 | $0.0236 | $0.0249 | $5.8 M | 243,483,574 | $96 M |
| 05/09/2025 | $0.0234 | $0.0237 | $0.0230 | $0.0235 | $9.6 M | 412,244,023 | $93.3 M |
| 05/08/2025 | $0.0219 | $0.0235 | $0.0217 | $0.0232 | $9.1 M | 404,166,106 | $89.7 M |
| 05/07/2025 | $0.0215 | $0.0233 | $0.0215 | $0.0220 | $15.1 M | 690,826,375 | $87.6 M |
| 05/06/2025 | $0.0216 | $0.0232 | $0.0209 | $0.0215 | $13.6 M | 615,065,111 | $88.3 M |
| 05/05/2025 | $0.0220 | $0.0220 | $0.0212 | $0.0217 | $9.7 M | 448,225,605 | $86.8 M |
| 05/04/2025 | $0.0227 | $0.0227 | $0.0221 | $0.0221 | $8.8 M | 395,091,478 | $88.7 M |
| 05/03/2025 | $0.0225 | $0.0231 | $0.0224 | $0.0227 | $9.8 M | 433,188,537 | $90.8 M |
| 05/02/2025 | $0.0227 | $0.0227 | $0.0223 | $0.0225 | $10.1 M | 447,694,781 | $90 M |
| 05/01/2025 | $0.0225 | $0.0229 | $0.0224 | $0.0227 | $10.6 M | 466,288,175 | $90.5 M |
| 04/30/2025 | $0.0226 | $0.0229 | $0.0220 | $0.0225 | $9.7 M | 431,910,000 | $89.8 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Ethereum Classic (ETC) Historische Kurse | $2,574,010,054 | $322,840,997 | 150.2 M | -8.72% | -2.21% | ||
 | Qtum (QTUM) Historische Kurse | $212,001,371 | $47,365,336 | 105.5 M | -11.58% | -3.00% | ||
 | Enjin Coin (ENJ) Historische Kurse | $131,993,092 | $13,347,229 | 1.8 B | -16.01% | -2.75% | ||
 | Constellation (DAG) Historische Kurse | $115,091,917 | $2,504,332 | 2.9 B | -17.86% | -4.72% | ||
 | Tether (USDT) Historische Kurse | $139,672,936,806 | $55,793,166,701 | 139.3 B | 0.16% | 0.06% | ||
 | XRP (XRP) Historische Kurse | $126,355,069,648 | $2,254,859,935 | 57.6 B | -5.52% | 0.08% | ||
 | Binance Coin (BNB) Historische Kurse | $109,998,029,751 | $780,466,788 | 166.8 M | -0.11% | -0.93% | ||
 | Cryptonex (CNX) Historische Kurse | $0 | $5,922,822 | 0 | -2.85% | 0.30% | ||
 | Convex CRV (CVXCRV) Historische Kurse | $96,490,955 | $66,661 | 297.6 M | -15.43% | -4.74% |