Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02745 | $0.02745 | $0.02348 | $0.02666 | $50,972.30 | $0 |
| 2018-05-02 | $0.02659 | $0.02980 | $0.02278 | $0.02970 | $98,890.20 | $0 |
| 2018-05-03 | $0.02969 | $0.03769 | $0.02855 | $0.03746 | $198,292 | $0 |
| 2018-05-04 | $0.03734 | $0.03887 | $0.03397 | $0.03793 | $73,205.90 | $0 |
| 2018-05-05 | $0.03796 | $0.05692 | $0.03743 | $0.04474 | $23,811.80 | $0 |
| 2018-05-06 | $0.04474 | $0.04512 | $0.03106 | $0.03488 | $41,382.20 | $0 |
| 2018-05-07 | $0.03490 | $0.03609 | $0.02920 | $0.03139 | $41,035.90 | $0 |
| 2018-05-08 | $0.03156 | $0.04761 | $0.02642 | $0.03018 | $47,004.30 | $0 |
| 2018-05-09 | $0.03015 | $0.03888 | $0.02852 | $0.03375 | $82,502.70 | $0 |
| 2018-05-10 | $0.03378 | $0.03913 | $0.02859 | $0.03155 | $250,977 | $0 |
| 2018-05-11 | $0.03157 | $0.03203 | $0.02567 | $0.02696 | $67,799.20 | $0 |
| 2018-05-12 | $0.02691 | $0.02989 | $0.02233 | $0.02966 | $67,308.20 | $0 |
| 2018-05-13 | $0.02960 | $0.03292 | $0.02716 | $0.02913 | $113,279 | $0 |
| 2018-05-14 | $0.02912 | $0.03251 | $0.02726 | $0.02896 | $89,161.70 | $0 |
| 2018-05-15 | $0.02892 | $0.03245 | $0.02814 | $0.02963 | $116,233 | $0 |
| 2018-05-16 | $0.02960 | $0.03168 | $0.02694 | $0.02985 | $168,280 | $0 |
| 2018-05-17 | $0.02988 | $0.03201 | $0.02881 | $0.03076 | $81,575.70 | $0 |
| 2018-05-18 | $0.02988 | $0.03438 | $0.02902 | $0.03438 | $139,974 | $0 |
| 2018-05-19 | $0.03438 | $0.03507 | $0.03073 | $0.03340 | $122,869 | $0 |
| 2018-05-20 | $0.03343 | $0.03444 | $0.03135 | $0.03200 | $128,296 | $0 |
| 2018-05-21 | $0.03204 | $0.03296 | $0.02863 | $0.02955 | $82,071.40 | $0 |
| 2018-05-22 | $0.03014 | $0.03026 | $0.02403 | $0.02662 | $100,258 | $0 |
| 2018-05-23 | $0.02657 | $0.02884 | $0.02276 | $0.02418 | $65,359.80 | $0 |
| 2018-05-24 | $0.02408 | $0.02609 | $0.02138 | $0.02594 | $31,587.50 | $0 |
| 2018-05-25 | $0.02597 | $0.02630 | $0.02261 | $0.02430 | $40,652.60 | $0 |
| 2018-05-26 | $0.02431 | $0.02610 | $0.02345 | $0.02458 | $17,952.70 | $0 |
| 2018-05-27 | $0.02462 | $0.02513 | $0.02160 | $0.02369 | $19,903.50 | $0 |
| 2018-05-28 | $0.02369 | $0.02372 | $0.02000 | $0.02077 | $18,585.20 | $0 |
| 2018-05-29 | $0.02041 | $0.02256 | $0.01988 | $0.02203 | $32,238.00 | $0 |
| 2018-05-30 | $0.02204 | $0.02300 | $0.01917 | $0.02182 | $66,716.20 | $0 |
| 2018-05-31 | $0.02180 | $0.02506 | $0.02131 | $0.02139 | $33,467.60 | $0 |