Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-02 | $0.009988 | $0.01088 | $0.009461 | $0.01013 | $42,296.30 | $0 |
| 2018-04-03 | $0.01014 | $0.01176 | $0.008553 | $0.009622 | $65,974.90 | $0 |
| 2018-04-04 | $0.009641 | $0.01058 | $0.007414 | $0.008579 | $86,738.90 | $0 |
| 2018-04-05 | $0.008569 | $0.009777 | $0.007346 | $0.008864 | $103,191 | $0 |
| 2018-04-06 | $0.008830 | $0.01018 | $0.008583 | $0.01017 | $20,390.90 | $0 |
| 2018-04-07 | $0.01017 | $0.01017 | $0.008612 | $0.008951 | $11,807.80 | $0 |
| 2018-04-08 | $0.008947 | $0.01116 | $0.008932 | $0.009585 | $14,815.20 | $0 |
| 2018-04-09 | $0.009608 | $0.01207 | $0.009608 | $0.01102 | $4,991.55 | $0 |
| 2018-04-10 | $0.01107 | $0.01339 | $0.01034 | $0.01339 | $25,219.80 | $0 |
| 2018-04-11 | $0.01342 | $0.01342 | $0.01102 | $0.01159 | $16,085.00 | $0 |
| 2018-04-12 | $0.01153 | $0.01356 | $0.01059 | $0.01352 | $25,353.40 | $0 |
| 2018-04-13 | $0.01354 | $0.01754 | $0.01260 | $0.01455 | $56,180.30 | $0 |
| 2018-04-14 | $0.01455 | $0.01731 | $0.01396 | $0.01601 | $32,616.00 | $0 |
| 2018-04-15 | $0.01600 | $0.01692 | $0.01510 | $0.01692 | $15,341.10 | $0 |
| 2018-04-16 | $0.01694 | $0.01859 | $0.01528 | $0.01839 | $31,646.50 | $0 |
| 2018-04-17 | $0.01839 | $0.02066 | $0.01717 | $0.01796 | $41,826.40 | $0 |
| 2018-04-18 | $0.01796 | $0.1797 | $0.01749 | $0.02032 | $16,138.50 | $0 |
| 2018-04-19 | $0.01859 | $0.02261 | $0.01852 | $0.02261 | $52,723.40 | $0 |
| 2018-04-20 | $0.02259 | $0.02500 | $0.02156 | $0.02262 | $51,332.50 | $0 |
| 2018-04-21 | $0.02261 | $0.03033 | $0.01024 | $0.02545 | $196,869 | $0 |
| 2018-04-22 | $0.02507 | $0.02811 | $0.02301 | $0.02708 | $82,660.60 | $0 |
| 2018-04-23 | $0.02698 | $0.02788 | $0.02469 | $0.02734 | $59,929.30 | $0 |
| 2018-04-24 | $0.02734 | $0.02984 | $0.02204 | $0.02875 | $111,804 | $0 |
| 2018-04-25 | $0.02873 | $0.02873 | $0.02207 | $0.02327 | $115,567 | $0 |
| 2018-04-26 | $0.02350 | $0.02813 | $0.02293 | $0.02714 | $58,891.60 | $0 |
| 2018-04-27 | $0.02718 | $0.02913 | $0.02429 | $0.02595 | $91,214.60 | $0 |
| 2018-04-28 | $0.02573 | $0.03188 | $0.02188 | $0.02549 | $11,356.80 | $0 |
| 2018-04-29 | $0.02547 | $0.02685 | $0.02161 | $0.02299 | $116,015 | $0 |
| 2018-04-30 | $0.02299 | $0.02782 | $0.02299 | $0.02748 | $163,106 | $0 |