Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02143 | $0.02368 | $0.01947 | $0.02145 | $51,863.80 | $0 |
| 2018-06-02 | $0.02144 | $0.02300 | $0.01991 | $0.02267 | $45,013.60 | $0 |
| 2018-06-03 | $0.02265 | $0.02316 | $0.02144 | $0.02286 | $20,474.00 | $0 |
| 2018-06-04 | $0.02283 | $0.02309 | $0.02013 | $0.02112 | $30,587.90 | $0 |
| 2018-06-05 | $0.02112 | $0.02371 | $0.01996 | $0.02371 | $73,973.00 | $0 |
| 2018-06-06 | $0.02366 | $0.02378 | $0.02029 | $0.02271 | $29,387.50 | $0 |
| 2018-06-07 | $0.02270 | $0.02305 | $0.02067 | $0.02210 | $12,535.60 | $0 |
| 2018-06-08 | $0.02213 | $0.02289 | $0.02030 | $0.02279 | $82,652.60 | $0 |
| 2018-06-09 | $0.02279 | $0.02437 | $0.02136 | $0.02267 | $52,669.80 | $0 |
| 2018-06-10 | $0.02272 | $0.02283 | $0.01802 | $0.01873 | $16,867.90 | $0 |
| 2018-06-11 | $0.01876 | $0.02032 | $0.01828 | $0.01896 | $6,704.76 | $0 |
| 2018-06-12 | $0.01897 | $0.01922 | $0.01748 | $0.01768 | $21,276.50 | $0 |
| 2018-06-13 | $0.01775 | $0.01855 | $0.01620 | $0.01698 | $20,710.30 | $0 |
| 2018-06-14 | $0.01702 | $0.01943 | $0.01665 | $0.01869 | $33,113.50 | $0 |
| 2018-06-15 | $0.01859 | $0.01893 | $0.01730 | $0.01809 | $43,929.70 | $0 |
| 2018-06-16 | $0.01804 | $0.01825 | $0.01700 | $0.01763 | $47,188.90 | $0 |
| 2018-06-17 | $0.01763 | $0.01819 | $0.01708 | $0.01711 | $9,995.95 | $0 |
| 2018-06-18 | $0.01711 | $0.01873 | $0.01642 | $0.01867 | $13,369.00 | $0 |
| 2018-06-19 | $0.01866 | $0.01943 | $0.01765 | $0.01857 | $1,717.34 | $0 |
| 2018-06-20 | $0.01858 | $0.01909 | $0.01692 | $0.01858 | $56,243.90 | $0 |
| 2018-06-21 | $0.01857 | $0.01869 | $0.01790 | $0.01844 | $28,248.40 | $0 |
| 2018-06-22 | $0.01844 | $0.01880 | $0.01564 | $0.01585 | $24,087.90 | $0 |
| 2018-06-23 | $0.01586 | $0.01750 | $0.01472 | $0.01725 | $12,691.70 | $0 |
| 2018-06-24 | $0.01725 | $0.01730 | $0.01369 | $0.01609 | $16,551.10 | $0 |
| 2018-06-25 | $0.01602 | $0.01607 | $0.01414 | $0.01471 | $3,268.89 | $0 |
| 2018-06-26 | $0.01471 | $0.01814 | $0.01411 | $0.01668 | $65,567.50 | $0 |
| 2018-06-27 | $0.01662 | $0.01719 | $0.01503 | $0.01635 | $49,618.20 | $0 |
| 2018-06-28 | $0.01637 | $0.01750 | $0.01462 | $0.01471 | $35,596.80 | $0 |
| 2018-06-29 | $0.01472 | $0.01634 | $0.01186 | $0.01466 | $28,785.90 | $0 |
| 2018-06-30 | $0.01467 | $0.01528 | $0.01348 | $0.01507 | $20,930.60 | $0 |