Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001906 | $0.002072 | $0.001640 | $0.001868 | $29,345.81 | $2,998,884 |
| 2018-12-02 | $0.001860 | $0.001904 | $0.001780 | $0.001805 | $23,683.94 | $2,897,907 |
| 2018-12-03 | $0.001805 | $0.001809 | $0.001622 | $0.001772 | $28,835.84 | $2,845,785 |
| 2018-12-04 | $0.001770 | $0.001930 | $0.001770 | $0.001880 | $35,675.69 | $3,018,139 |
| 2018-12-05 | $0.001883 | $0.001887 | $0.001746 | $0.001746 | $23,332.03 | $2,803,433 |
| 2018-12-06 | $0.001744 | $0.001780 | $0.001611 | $0.001611 | $29,718.38 | $2,586,499 |
| 2018-12-07 | $0.001608 | $0.001765 | $0.001425 | $0.001765 | $24,885.25 | $2,834,667 |
| 2018-12-08 | $0.001763 | $0.001829 | $0.001507 | $0.001724 | $25,695.64 | $2,767,523 |
| 2018-12-09 | $0.001718 | $0.001812 | $0.001699 | $0.001725 | $27,316.31 | $2,769,465 |
| 2018-12-10 | $0.001722 | $0.001774 | $0.001658 | $0.001698 | $28,645.84 | $2,726,652 |
| 2018-12-11 | $0.001696 | $0.001700 | $0.001571 | $0.001593 | $25,040.18 | $2,557,185 |
| 2018-12-12 | $0.001591 | $0.001689 | $0.001567 | $0.001649 | $29,137.46 | $2,648,244 |
| 2018-12-13 | $0.001650 | $0.001666 | $0.001547 | $0.001562 | $27,387.86 | $2,507,958 |
| 2018-12-14 | $0.001565 | $0.001619 | $0.001534 | $0.001578 | $23,506.55 | $2,533,879 |
| 2018-12-15 | $0.001580 | $0.001635 | $0.001537 | $0.001568 | $29,837.17 | $2,516,937 |
| 2018-12-16 | $0.001567 | $0.001641 | $0.001567 | $0.001610 | $22,767.64 | $2,585,044 |
| 2018-12-17 | $0.001612 | $0.001676 | $0.001563 | $0.001650 | $18,165.26 | $2,648,542 |
| 2018-12-18 | $0.001649 | $0.001963 | $0.001606 | $0.001958 | $32,062.85 | $3,143,280 |
| 2018-12-19 | $0.001967 | $0.002051 | $0.001575 | $0.001876 | $41,993.44 | $3,011,880 |
| 2018-12-20 | $0.001873 | $0.002222 | $0.001863 | $0.002222 | $33,144.43 | $3,567,734 |
| 2018-12-21 | $0.002218 | $0.002274 | $0.001813 | $0.001925 | $36,797.06 | $3,090,095 |
| 2018-12-22 | $0.001922 | $0.002108 | $0.001889 | $0.002072 | $25,367.80 | $3,326,408 |
| 2018-12-23 | $0.002073 | $0.002355 | $0.002073 | $0.002207 | $46,622.29 | $3,543,612 |
| 2018-12-24 | $0.002207 | $0.002654 | $0.002207 | $0.002317 | $38,399.47 | $3,720,127 |
| 2018-12-25 | $0.002331 | $0.002521 | $0.002063 | $0.002085 | $45,203.02 | $3,347,975 |
| 2018-12-26 | $0.002086 | $0.002373 | $0.001925 | $0.002001 | $24,944.87 | $3,212,338 |
| 2018-12-27 | $0.002005 | $0.002015 | $0.001736 | $0.001750 | $20,865.27 | $2,809,781 |
| 2018-12-28 | $0.001753 | $0.001993 | $0.001590 | $0.001923 | $25,765.69 | $3,086,917 |
| 2018-12-29 | $0.001931 | $0.002017 | $0.001866 | $0.001902 | $25,133.40 | $3,053,447 |
| 2018-12-30 | $0.001894 | $0.001901 | $0.001778 | $0.001890 | $23,734.56 | $3,035,109 |
| 2018-12-31 | $0.001893 | $0.001894 | $0.001605 | $0.001616 | $33,078.13 | $2,596,360 |