Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003493 | $0.003689 | $0.003493 | $0.003630 | $114,703 | $5,825,905 |
| 2018-10-02 | $0.003626 | $0.003655 | $0.003409 | $0.003409 | $60,443.40 | $5,470,759 |
| 2018-10-03 | $0.003409 | $0.003409 | $0.003237 | $0.003266 | $35,384.40 | $5,241,368 |
| 2018-10-04 | $0.003267 | $0.003341 | $0.003233 | $0.003249 | $25,856.70 | $5,214,519 |
| 2018-10-05 | $0.003250 | $0.003266 | $0.003135 | $0.003189 | $22,787.00 | $5,117,123 |
| 2018-10-06 | $0.003191 | $0.003464 | $0.003161 | $0.003454 | $55,998.60 | $5,542,286 |
| 2018-10-07 | $0.003458 | $0.003471 | $0.003167 | $0.003299 | $29,985.90 | $5,295,016 |
| 2018-10-08 | $0.003399 | $0.003472 | $0.003213 | $0.003213 | $21,725.20 | $5,156,457 |
| 2018-10-09 | $0.003215 | $0.003232 | $0.003161 | $0.003226 | $35,390.00 | $5,177,194 |
| 2018-10-10 | $0.003220 | $0.003346 | $0.003169 | $0.003333 | $12,618.10 | $5,348,104 |
| 2018-10-11 | $0.003326 | $0.003327 | $0.002979 | $0.002997 | $26,306.00 | $4,810,001 |
| 2018-10-12 | $0.002995 | $0.003064 | $0.002892 | $0.002899 | $26,230.40 | $4,652,506 |
| 2018-10-13 | $0.002896 | $0.002954 | $0.002855 | $0.002864 | $21,439.30 | $4,596,884 |
| 2018-10-14 | $0.002865 | $0.002902 | $0.002625 | $0.002644 | $20,294.40 | $4,242,546 |
| 2018-10-15 | $0.002647 | $0.002904 | $0.002489 | $0.002701 | $52,561.40 | $4,333,826 |
| 2018-10-16 | $0.002700 | $0.003276 | $0.002677 | $0.003035 | $34,219.00 | $4,869,843 |
| 2018-10-17 | $0.003041 | $0.003068 | $0.002766 | $0.002798 | $16,096.90 | $4,490,213 |
| 2018-10-18 | $0.002797 | $0.002890 | $0.002745 | $0.002848 | $26,886.10 | $4,569,651 |
| 2018-10-19 | $0.002847 | $0.002897 | $0.002798 | $0.002886 | $28,967.60 | $4,631,580 |
| 2018-10-20 | $0.002884 | $0.002999 | $0.002878 | $0.002922 | $35,018.10 | $4,689,160 |
| 2018-10-21 | $0.002923 | $0.003018 | $0.002915 | $0.002979 | $18,146.90 | $4,780,039 |
| 2018-10-22 | $0.002979 | $0.003071 | $0.002947 | $0.003044 | $31,493.80 | $4,884,351 |
| 2018-10-23 | $0.003045 | $0.003298 | $0.003038 | $0.003294 | $27,172.60 | $5,285,918 |
| 2018-10-24 | $0.003290 | $0.003295 | $0.003165 | $0.003189 | $42,431.70 | $5,118,185 |
| 2018-10-25 | $0.003190 | $0.003365 | $0.003104 | $0.003365 | $27,552.60 | $5,400,773 |
| 2018-10-26 | $0.003365 | $0.003746 | $0.003363 | $0.003738 | $47,808.10 | $5,999,474 |
| 2018-10-27 | $0.003739 | $0.003984 | $0.003638 | $0.003934 | $72,718.40 | $6,312,617 |
| 2018-10-28 | $0.003935 | $0.004086 | $0.003884 | $0.004056 | $35,407.80 | $6,509,429 |
| 2018-10-29 | $0.004052 | $0.004078 | $0.003886 | $0.003965 | $45,141.80 | $6,362,414 |
| 2018-10-30 | $0.003966 | $0.004665 | $0.003937 | $0.004665 | $57,454.20 | $7,486,107 |
| 2018-10-31 | $0.004376 | $0.004738 | $0.004024 | $0.004172 | $54,071.60 | $6,694,783 |