Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01509 | $0.01605 | $0.01446 | $0.01577 | $11,492.40 | $0 |
| 2018-07-02 | $0.01578 | $0.01580 | $0.01411 | $0.01479 | $7,520.56 | $0 |
| 2018-07-03 | $0.01480 | $0.01638 | $0.01383 | $0.01385 | $4,499.72 | $0 |
| 2018-07-04 | $0.01386 | $0.01633 | $0.01324 | $0.01627 | $30,521.20 | $0 |
| 2018-07-05 | $0.01633 | $0.01656 | $0.01458 | $0.01513 | $6,278.06 | $0 |
| 2018-07-06 | $0.01512 | $0.01647 | $0.01467 | $0.01644 | $10,350.60 | $0 |
| 2018-07-07 | $0.01644 | $0.01704 | $0.01462 | $0.01701 | $19,827.80 | $0 |
| 2018-07-08 | $0.01702 | $0.01747 | $0.01485 | $0.01515 | $23,349.10 | $0 |
| 2018-07-09 | $0.01546 | $0.01632 | $0.01495 | $0.01544 | $20,816.40 | $0 |
| 2018-07-10 | $0.01542 | $0.01585 | $0.01391 | $0.01518 | $40,285.20 | $0 |
| 2018-07-11 | $0.01518 | $0.01608 | $0.01346 | $0.01601 | $108,183 | $0 |
| 2018-07-12 | $0.01601 | $0.01601 | $0.01508 | $0.01589 | $44,989.30 | $0 |
| 2018-07-13 | $0.01593 | $0.01785 | $0.01524 | $0.01600 | $24,561.90 | $0 |
| 2018-07-14 | $0.01602 | $0.01667 | $0.01582 | $0.01651 | $42,904.20 | $0 |
| 2018-07-15 | $0.01650 | $0.01677 | $0.01497 | $0.01657 | $35,295.50 | $0 |
| 2018-07-16 | $0.01659 | $0.01807 | $0.01580 | $0.01807 | $12,577.50 | $0 |
| 2018-07-17 | $0.01806 | $0.01862 | $0.01678 | $0.01828 | $28,535.80 | $0 |
| 2018-07-18 | $0.01828 | $0.01925 | $0.01666 | $0.01748 | $47,040.60 | $0 |
| 2018-07-19 | $0.01748 | $0.01822 | $0.01610 | $0.01690 | $10,395.50 | $0 |
| 2018-07-20 | $0.01690 | $0.01791 | $0.01537 | $0.01540 | $20,515.60 | $0 |
| 2018-07-21 | $0.01540 | $0.01778 | $0.01523 | $0.01769 | $5,858.58 | $0 |
| 2018-07-22 | $0.01729 | $0.01838 | $0.01689 | $0.01808 | $4,682.20 | $0 |
| 2018-07-23 | $0.01864 | $0.02204 | $0.01402 | $0.01440 | $14,423.80 | $0 |
| 2018-07-24 | $0.01440 | $0.01512 | $0.01297 | $0.01304 | $38,645.70 | $0 |
| 2018-07-25 | $0.01306 | $0.01414 | $0.01257 | $0.01259 | $11,210.80 | $0 |
| 2018-07-26 | $0.01258 | $0.01387 | $0.01231 | $0.01369 | $6,829.90 | $0 |
| 2018-07-27 | $0.01368 | $0.01423 | $0.01291 | $0.01413 | $1,824.43 | $0 |
| 2018-07-28 | $0.01413 | $0.01447 | $0.01177 | $0.01380 | $14,262.30 | $0 |
| 2018-07-29 | $0.01381 | $0.01479 | $0.01181 | $0.01221 | $26,537.70 | $0 |
| 2018-07-30 | $0.01221 | $0.01286 | $0.01179 | $0.01225 | $10,163.80 | $0 |
| 2018-07-31 | $0.01225 | $0.01265 | $0.01108 | $0.01161 | $30,730.00 | $0 |