Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01159 | $0.01179 | $0.01081 | $0.01145 | $9,435.03 | $0 |
| 2018-08-02 | $0.01145 | $0.01193 | $0.01057 | $0.01172 | $4,967.32 | $0 |
| 2018-08-03 | $0.01172 | $0.01215 | $0.01119 | $0.01143 | $4,293.41 | $0 |
| 2018-08-04 | $0.01143 | $0.01143 | $0.01046 | $0.01052 | $3,705.20 | $0 |
| 2018-08-05 | $0.01052 | $0.01373 | $0.01037 | $0.01117 | $4,462.81 | $0 |
| 2018-08-06 | $0.01117 | $0.01194 | $0.009559 | $0.01191 | $22,740.50 | $0 |
| 2018-08-07 | $0.01191 | $0.01200 | $0.01076 | $0.01076 | $19,703.60 | $0 |
| 2018-08-08 | $0.01075 | $0.01142 | $0.009790 | $0.01030 | $4,964.32 | $0 |
| 2018-08-09 | $0.01031 | $0.01102 | $0.009239 | $0.01051 | $8,635.53 | $0 |
| 2018-08-10 | $0.01050 | $0.01051 | $0.008104 | $0.009460 | $41,964.00 | $0 |
| 2018-08-11 | $0.009463 | $0.009463 | $0.006893 | $0.007661 | $3,357.41 | $0 |
| 2018-08-12 | $0.007633 | $0.01148 | $0.007576 | $0.007586 | $55,478.70 | $0 |
| 2018-08-13 | $0.007593 | $0.008574 | $0.005755 | $0.005948 | $24,259.60 | $0 |
| 2018-08-14 | $0.005950 | $0.006583 | $0.005381 | $0.005807 | $18,619.60 | $0 |
| 2018-08-15 | $0.005847 | $0.006533 | $0.005494 | $0.006013 | $11,549.80 | $0 |
| 2018-08-16 | $0.006013 | $0.006245 | $0.005792 | $0.005819 | $37,849.70 | $0 |
| 2018-08-17 | $0.005823 | $0.006639 | $0.005819 | $0.006234 | $73,892.80 | $0 |
| 2018-08-18 | $0.006249 | $0.006769 | $0.006191 | $0.006382 | $63,292.90 | $0 |
| 2018-08-19 | $0.006521 | $0.006674 | $0.006254 | $0.006550 | $96,175.90 | $0 |
| 2018-08-20 | $0.006550 | $0.006585 | $0.005873 | $0.005892 | $229,009 | $0 |
| 2018-08-21 | $0.005859 | $0.006460 | $0.005802 | $0.006059 | $206,899 | $0 |
| 2018-08-22 | $0.006058 | $0.006336 | $0.005621 | $0.005684 | $216,404 | $0 |
| 2018-08-23 | $0.005693 | $0.005920 | $0.005504 | $0.005867 | $374,841 | $0 |
| 2018-08-24 | $0.005819 | $0.005834 | $0.005513 | $0.005581 | $318,127 | $0 |
| 2018-08-25 | $0.005574 | $0.005699 | $0.005361 | $0.005493 | $178,682 | $0 |
| 2018-08-26 | $0.005494 | $0.005533 | $0.005369 | $0.005512 | $181,475 | $0 |
| 2018-08-27 | $0.005518 | $0.005619 | $0.005476 | $0.005614 | $126,449 | $0 |
| 2018-08-28 | $0.005627 | $0.005794 | $0.005558 | $0.005613 | $121,787 | $0 |
| 2018-08-29 | $0.005614 | $0.005731 | $0.005470 | $0.005557 | $111,336 | $0 |
| 2018-08-30 | $0.005559 | $0.005632 | $0.005334 | $0.005467 | $152,073 | $0 |
| 2018-08-31 | $0.005470 | $0.005504 | $0.005290 | $0.005315 | $274,504 | $0 |