Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001674 | $0.001716 | $0.001544 | $0.001641 | $28,709.16 | $2,635,999 |
| 2019-02-02 | $0.001639 | $0.001649 | $0.001517 | $0.001649 | $10,785.98 | $2,648,418 |
| 2019-02-03 | $0.001648 | $0.001696 | $0.001534 | $0.001677 | $14,956.61 | $2,693,411 |
| 2019-02-04 | $0.001678 | $0.001709 | $0.001641 | $0.001686 | $28,992.59 | $2,708,091 |
| 2019-02-05 | $0.001685 | $0.001686 | $0.001519 | $0.001531 | $16,712.78 | $2,459,549 |
| 2019-02-06 | $0.001530 | $0.001545 | $0.001458 | $0.001501 | $40,569.50 | $2,411,933 |
| 2019-02-07 | $0.001500 | $0.001521 | $0.001422 | $0.001485 | $26,618.07 | $2,384,931 |
| 2019-02-08 | $0.001476 | $0.001731 | $0.001427 | $0.001691 | $12,554.56 | $2,716,927 |
| 2019-02-09 | $0.001690 | $0.001735 | $0.001667 | $0.001735 | $23,329.56 | $2,786,430 |
| 2019-02-10 | $0.001736 | $0.001814 | $0.001633 | $0.001731 | $57,433.51 | $2,780,276 |
| 2019-02-11 | $0.001734 | $0.001741 | $0.001656 | $0.001685 | $22,596.85 | $2,706,168 |
| 2019-02-12 | $0.001682 | $0.001711 | $0.001658 | $0.001700 | $23,654.64 | $2,731,342 |
| 2019-02-13 | $0.001700 | $0.001730 | $0.001626 | $0.001642 | $33,888.65 | $2,637,095 |
| 2019-02-14 | $0.001640 | $0.001667 | $0.001540 | $0.001596 | $40,110.87 | $2,564,208 |
| 2019-02-15 | $0.001596 | $0.001616 | $0.001545 | $0.001596 | $19,701.67 | $2,564,131 |
| 2019-02-16 | $0.001599 | $0.001696 | $0.001565 | $0.001651 | $30,106.62 | $2,652,100 |
| 2019-02-17 | $0.001650 | $0.001772 | $0.001633 | $0.001763 | $48,110.68 | $2,831,700 |
| 2019-02-18 | $0.001754 | $0.002014 | $0.001752 | $0.001791 | $69,482.99 | $2,876,456 |
| 2019-02-19 | $0.001792 | $0.001834 | $0.001584 | $0.001586 | $27,915.03 | $2,580,527 |
| 2019-02-20 | $0.001585 | $0.001767 | $0.001438 | $0.001662 | $18,220.28 | $2,705,051 |
| 2019-02-21 | $0.001659 | $0.001673 | $0.001574 | $0.001673 | $26,030.01 | $2,721,846 |
| 2019-02-22 | $0.001673 | $0.001689 | $0.001623 | $0.001626 | $11,030.49 | $2,646,220 |
| 2019-02-23 | $0.001625 | $0.001742 | $0.001605 | $0.001732 | $22,370.12 | $2,818,715 |
| 2019-02-24 | $0.001732 | $0.001804 | $0.001466 | $0.001466 | $16,942.74 | $2,386,073 |
| 2019-02-25 | $0.001456 | $0.001525 | $0.001169 | $0.001338 | $25,301.77 | $2,176,723 |
| 2019-02-26 | $0.001338 | $0.001340 | $0.0009236 | $0.001011 | $26,585.70 | $1,644,534 |
| 2019-02-27 | $0.001098 | $0.001150 | $0.0009721 | $0.001052 | $19,495.18 | $1,712,059 |
| 2019-02-28 | $0.001052 | $0.001081 | $0.0009164 | $0.001051 | $17,784.84 | $1,710,984 |