Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004172 | $0.004723 | $0.004172 | $0.004411 | $49,844.40 | $7,079,685 |
| 2018-11-02 | $0.004411 | $0.004522 | $0.004397 | $0.004504 | $35,400.70 | $7,229,569 |
| 2018-11-03 | $0.004504 | $0.004504 | $0.004266 | $0.004315 | $51,624.50 | $6,926,751 |
| 2018-11-04 | $0.004315 | $0.004364 | $0.003936 | $0.004085 | $48,113.70 | $6,559,284 |
| 2018-11-05 | $0.004094 | $0.004246 | $0.004009 | $0.004246 | $51,409.90 | $6,817,785 |
| 2018-11-06 | $0.004244 | $0.004685 | $0.004234 | $0.004685 | $55,055.10 | $7,478,234 |
| 2018-11-07 | $0.004695 | $0.004749 | $0.004485 | $0.004608 | $47,513.10 | $7,397,841 |
| 2018-11-08 | $0.004605 | $0.004627 | $0.004275 | $0.004291 | $50,801.60 | $6,889,893 |
| 2018-11-09 | $0.004290 | $0.004308 | $0.004041 | $0.004044 | $60,032.40 | $6,493,438 |
| 2018-11-10 | $0.004042 | $0.004156 | $0.003891 | $0.003951 | $47,803.10 | $6,343,009 |
| 2018-11-11 | $0.003945 | $0.004070 | $0.003773 | $0.003810 | $57,525.20 | $6,118,096 |
| 2018-11-12 | $0.003804 | $0.003937 | $0.003804 | $0.003908 | $68,851.60 | $6,275,445 |
| 2018-11-13 | $0.003907 | $0.003999 | $0.003670 | $0.003745 | $55,001.00 | $6,012,576 |
| 2018-11-14 | $0.003741 | $0.003749 | $0.002700 | $0.003099 | $54,167.10 | $4,975,823 |
| 2018-11-15 | $0.003111 | $0.003151 | $0.002834 | $0.002900 | $28,383.80 | $4,656,341 |
| 2018-11-16 | $0.002903 | $0.002944 | $0.002820 | $0.002866 | $21,329.50 | $4,601,509 |
| 2018-11-17 | $0.002865 | $0.002894 | $0.002673 | $0.002855 | $33,242.80 | $4,583,832 |
| 2018-11-18 | $0.002855 | $0.002977 | $0.002753 | $0.002944 | $24,724.90 | $4,726,361 |
| 2018-11-19 | $0.002819 | $0.002819 | $0.002373 | $0.002410 | $30,371.70 | $3,869,484 |
| 2018-11-20 | $0.002396 | $0.002413 | $0.001950 | $0.002076 | $39,454.40 | $3,332,956 |
| 2018-11-21 | $0.002083 | $0.002200 | $0.002007 | $0.002047 | $27,208.80 | $3,286,153 |
| 2018-11-22 | $0.002045 | $0.002211 | $0.001982 | $0.002141 | $24,736.20 | $3,437,850 |
| 2018-11-23 | $0.002127 | $0.002334 | $0.001870 | $0.001926 | $29,375.20 | $3,093,063 |
| 2018-11-24 | $0.001925 | $0.002133 | $0.001725 | $0.001797 | $31,033.00 | $2,886,037 |
| 2018-11-25 | $0.001793 | $0.001863 | $0.001612 | $0.001756 | $23,153.20 | $2,819,645 |
| 2018-11-26 | $0.001751 | $0.001781 | $0.001628 | $0.001680 | $18,610.80 | $2,697,555 |
| 2018-11-27 | $0.001678 | $0.001936 | $0.001620 | $0.001904 | $36,703.70 | $3,056,262 |
| 2018-11-28 | $0.001908 | $0.002195 | $0.001894 | $0.002181 | $33,569.10 | $3,502,507 |
| 2018-11-29 | $0.002185 | $0.002199 | $0.001998 | $0.002003 | $23,238.78 | $3,216,060 |
| 2018-11-30 | $0.002007 | $0.002094 | $0.001809 | $0.001901 | $27,202.58 | $3,052,642 |