Santiment Historical Data

SAN Page 30
Download
Date Close Price change Market cap Trading volume
Sep 1, 2019 $ 0.438
+2.17%
$ 27.44 million $ 4,663
Aug 31, 2019 $ 0.429
+0.12%
$ 26.86 million $ 4,742
Aug 30, 2019 $ 0.428
+1.79%
$ 26.83 million $ 27,188
Aug 29, 2019 $ 0.421
-7.99%
$ 26.36 million $ 56,799
Aug 28, 2019 $ 0.457
-1.08%
$ 28.65 million $ 78,994
Aug 27, 2019 $ 0.462
-2.58%
$ 28.96 million $ 19,076
Aug 26, 2019 $ 0.474
+2.56%
$ 29.69 million $ 10,007
Aug 25, 2019 $ 0.462
-1.56%
$ 28.94 million $ 33,441
Aug 24, 2019 $ 0.469
-3.63%
$ 29.4 million $ 24,738
Aug 23, 2019 $ 0.487
+4.33%
$ 30.51 million $ 28,111
Aug 22, 2019 $ 0.467
+0.79%
$ 29.24 million $ 106,911
Aug 21, 2019 $ 0.463
-10.63%
$ 29.02 million $ 65,641
Aug 20, 2019 $ 0.518
-1.29%
$ 32.47 million $ 4,530
Aug 19, 2019 $ 0.524
-1.12%
$ 32.84 million $ 10,300
Aug 18, 2019 $ 0.53
+4.86%
$ 33.21 million $ 6,024
Aug 17, 2019 $ 0.506
-2.98%
$ 31.68 million $ 3,026
Aug 16, 2019 $ 0.521
-4.60%
$ 32.64 million $ 48,591
Aug 15, 2019 $ 0.545
+1.66%
$ 34.17 million $ 20,090
Aug 14, 2019 $ 0.536
-3.85%
$ 33.59 million $ 12,912
Aug 13, 2019 $ 0.558
-6.93%
$ 34.94 million $ 26,898
Aug 12, 2019 $ 0.599
+0.48%
$ 37.55 million $ 27,847
Aug 11, 2019 $ 0.596
+2.04%
$ 37.37 million $ 8,940
Aug 10, 2019 $ 0.585
+1.39%
$ 36.63 million $ 14,080
Aug 9, 2019 $ 0.577
-7.96%
$ 36.14 million $ 32,750
Aug 8, 2019 $ 0.627
+0.11%
$ 39.27 million $ 9,453
Aug 7, 2019 $ 0.626
-3.21%
$ 39.22 million $ 19,394
Aug 6, 2019 $ 0.647
-3.40%
$ 40.52 million $ 29,069
Aug 5, 2019 $ 0.67
+4.43%
$ 41.95 million $ 39,566
Aug 4, 2019 $ 0.641
+3.75%
$ 40.17 million $ 10,524
Aug 3, 2019 $ 0.618
-7.93%
$ 38.72 million $ 128,560
Aug 2, 2019 $ 0.671
-2.80%
$ 42.06 million $ 24,692
Aug 1, 2019 $ 0.691
-2.24%
$ 43.27 million $ 37,359
Jul 31, 2019 $ 0.706
+0.71%
$ 44.26 million $ 29,515
Jul 30, 2019 $ 0.701
-0.62%
$ 43.95 million $ 16,230
Jul 29, 2019 $ 0.706
-0.51%
$ 44.22 million $ 12,699
Jul 28, 2019 $ 0.709
-2.74%
$ 44.45 million $ 29,272
Jul 27, 2019 $ 0.729
-8.69%
$ 45.7 million $ 164,620
Jul 26, 2019 $ 0.799
-0.40%
$ 50.05 million $ 41,056
Jul 25, 2019 $ 0.802
-4.47%
$ 50.25 million $ 87,338
Jul 24, 2019 $ 0.84
-2.25%
$ 52.6 million $ 64,426
Jul 23, 2019 $ 0.859
-11.60%
$ 53.81 million $ 114,641
Jul 22, 2019 $ 0.971
-3.64%
$ 60.87 million $ 21,377
Jul 21, 2019 $ 1.01
-7.44%
$ 63.17 million $ 51,197
Jul 20, 2019 $ 1.09
+6.75%
$ 68.24 million $ 782,786
Jul 19, 2019 $ 1.02
-2.32%
$ 63.93 million $ 36,398
Jul 18, 2019 $ 1.04
+1.90%
$ 65.45 million $ 92,108
Jul 17, 2019 $ 1.02
+6.73%
$ 64.22 million $ 376,263
Jul 16, 2019 $ 0.96
-3.18%
$ 60.17 million $ 481,514
Jul 15, 2019 $ 0.992
+8.47%
$ 62.15 million $ 129,625
Jul 14, 2019 $ 0.914
-7.96%
$ 57.29 million $ 194,327