Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001616 | $0.001791 | $0.001615 | $0.001718 | $15,961.69 | $2,760,117 |
| 2019-01-02 | $0.001727 | $0.002070 | $0.001713 | $0.002051 | $45,350.99 | $3,294,981 |
| 2019-01-03 | $0.002049 | $0.002060 | $0.001973 | $0.002029 | $47,119.48 | $3,260,084 |
| 2019-01-04 | $0.002030 | $0.002252 | $0.001987 | $0.002244 | $58,777.51 | $3,605,406 |
| 2019-01-05 | $0.002240 | $0.002321 | $0.002165 | $0.002206 | $25,632.06 | $3,544,588 |
| 2019-01-06 | $0.002204 | $0.002268 | $0.002071 | $0.002230 | $49,062.84 | $3,582,691 |
| 2019-01-07 | $0.002232 | $0.002239 | $0.001703 | $0.001730 | $39,503.85 | $2,779,473 |
| 2019-01-08 | $0.001730 | $0.002017 | $0.001729 | $0.001961 | $32,854.37 | $3,150,231 |
| 2019-01-09 | $0.001962 | $0.002008 | $0.001774 | $0.001884 | $25,254.04 | $3,026,163 |
| 2019-01-10 | $0.001884 | $0.001890 | $0.001531 | $0.001606 | $29,476.62 | $2,579,717 |
| 2019-01-11 | $0.001602 | $0.001627 | $0.001518 | $0.001609 | $15,071.89 | $2,584,907 |
| 2019-01-12 | $0.001610 | $0.001786 | $0.001596 | $0.001755 | $16,231.08 | $2,818,979 |
| 2019-01-13 | $0.001753 | $0.001766 | $0.001559 | $0.001648 | $31,680.23 | $2,647,626 |
| 2019-01-14 | $0.001650 | $0.002059 | $0.001650 | $0.002009 | $33,893.97 | $3,227,902 |
| 2019-01-15 | $0.002010 | $0.002029 | $0.001855 | $0.001881 | $20,417.61 | $3,021,413 |
| 2019-01-16 | $0.001879 | $0.001921 | $0.001681 | $0.001836 | $21,601.18 | $2,948,872 |
| 2019-01-17 | $0.001834 | $0.001865 | $0.001681 | $0.001784 | $22,484.23 | $2,866,102 |
| 2019-01-18 | $0.001783 | $0.001838 | $0.001645 | $0.001786 | $18,527.54 | $2,868,943 |
| 2019-01-19 | $0.001794 | $0.001849 | $0.001641 | $0.001691 | $22,392.70 | $2,716,227 |
| 2019-01-20 | $0.001690 | $0.001740 | $0.001639 | $0.001665 | $28,524.12 | $2,674,131 |
| 2019-01-21 | $0.001664 | $0.001668 | $0.001507 | $0.001594 | $18,852.84 | $2,560,745 |
| 2019-01-22 | $0.001592 | $0.001835 | $0.001561 | $0.001820 | $29,703.68 | $2,924,139 |
| 2019-01-23 | $0.001820 | $0.001851 | $0.001726 | $0.001821 | $25,556.17 | $2,925,062 |
| 2019-01-24 | $0.001822 | $0.001861 | $0.001803 | $0.001850 | $32,105.48 | $2,972,523 |
| 2019-01-25 | $0.001853 | $0.001865 | $0.001833 | $0.001856 | $23,749.29 | $2,981,142 |
| 2019-01-26 | $0.001856 | $0.001881 | $0.001790 | $0.001853 | $28,524.41 | $2,976,557 |
| 2019-01-27 | $0.001853 | $0.001857 | $0.001784 | $0.001816 | $22,373.54 | $2,916,598 |
| 2019-01-28 | $0.001814 | $0.001821 | $0.001505 | $0.001590 | $23,608.03 | $2,553,659 |
| 2019-01-29 | $0.001591 | $0.001689 | $0.001490 | $0.001617 | $22,278.78 | $2,597,562 |
| 2019-01-30 | $0.001615 | $0.001741 | $0.001598 | $0.001611 | $20,413.64 | $2,588,009 |
| 2019-01-31 | $0.001611 | $0.001753 | $0.001598 | $0.001674 | $14,731.78 | $2,688,544 |