Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.005314 | $0.005535 | $0.004901 | $0.004902 | $89,849.40 | $0 |
| 2018-09-02 | $0.004904 | $0.005307 | $0.004843 | $0.004938 | $136,682 | $0 |
| 2018-09-03 | $0.004940 | $0.005093 | $0.004803 | $0.004968 | $114,393 | $0 |
| 2018-09-04 | $0.004881 | $0.004959 | $0.004534 | $0.004679 | $134,197 | $0 |
| 2018-09-05 | $0.004677 | $0.004724 | $0.003663 | $0.003663 | $208,313 | $0 |
| 2018-09-06 | $0.003664 | $0.003997 | $0.003269 | $0.003992 | $492,524 | $6,413,686 |
| 2018-09-07 | $0.003993 | $0.004038 | $0.003422 | $0.003609 | $184,743 | $5,798,128 |
| 2018-09-08 | $0.003610 | $0.003752 | $0.003007 | $0.003050 | $108,893 | $4,900,561 |
| 2018-09-09 | $0.003044 | $0.003224 | $0.002928 | $0.003087 | $105,950 | $4,959,190 |
| 2018-09-10 | $0.003087 | $0.003315 | $0.002980 | $0.003176 | $129,544 | $5,102,748 |
| 2018-09-11 | $0.003179 | $0.003242 | $0.002866 | $0.003090 | $84,342.10 | $4,964,347 |
| 2018-09-12 | $0.003090 | $0.003094 | $0.002631 | $0.002845 | $137,477 | $4,571,814 |
| 2018-09-13 | $0.002848 | $0.003231 | $0.002844 | $0.003137 | $91,126.20 | $5,040,199 |
| 2018-09-14 | $0.003130 | $0.003314 | $0.003044 | $0.003161 | $122,365 | $5,078,230 |
| 2018-09-15 | $0.003157 | $0.003381 | $0.003142 | $0.003337 | $100,944 | $5,361,073 |
| 2018-09-16 | $0.003339 | $0.003562 | $0.003082 | $0.003122 | $86,972.90 | $5,016,051 |
| 2018-09-17 | $0.003123 | $0.003188 | $0.002976 | $0.002987 | $74,796.40 | $4,799,837 |
| 2018-09-18 | $0.002987 | $0.003029 | $0.002689 | $0.002853 | $76,232.30 | $4,583,511 |
| 2018-09-19 | $0.002851 | $0.002940 | $0.002744 | $0.002788 | $38,522.40 | $4,480,204 |
| 2018-09-20 | $0.002790 | $0.002882 | $0.002716 | $0.002877 | $50,403.00 | $4,622,804 |
| 2018-09-21 | $0.002877 | $0.003627 | $0.002772 | $0.003488 | $42,263.90 | $5,604,123 |
| 2018-09-22 | $0.003497 | $0.003632 | $0.003117 | $0.003181 | $52,734.30 | $5,111,632 |
| 2018-09-23 | $0.003183 | $0.003497 | $0.003159 | $0.003309 | $73,723.50 | $5,316,495 |
| 2018-09-24 | $0.003314 | $0.003490 | $0.003145 | $0.003490 | $63,268.80 | $5,607,385 |
| 2018-09-25 | $0.003490 | $0.003490 | $0.003170 | $0.003488 | $32,621.00 | $5,604,107 |
| 2018-09-26 | $0.003490 | $0.003889 | $0.003161 | $0.003229 | $44,988.80 | $5,188,066 |
| 2018-09-27 | $0.003229 | $0.003318 | $0.002869 | $0.003264 | $69,992.60 | $5,243,757 |
| 2018-09-28 | $0.003265 | $0.003404 | $0.003211 | $0.003256 | $57,338.50 | $5,232,091 |
| 2018-09-29 | $0.003252 | $0.003408 | $0.003174 | $0.003368 | $96,578.00 | $5,404,400 |
| 2018-09-30 | $0.003364 | $0.003646 | $0.003323 | $0.003495 | $76,579.60 | $5,609,399 |