Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001051 | $0.001142 | $0.0009739 | $0.001121 | $18,774.60 | $1,824,701 |
| 2019-03-02 | $0.001120 | $0.001292 | $0.001077 | $0.001287 | $16,316.34 | $2,094,332 |
| 2019-03-03 | $0.001292 | $0.001508 | $0.001226 | $0.001317 | $21,718.12 | $2,143,646 |
| 2019-03-04 | $0.001316 | $0.001368 | $0.001075 | $0.001171 | $24,246.50 | $1,904,845 |
| 2019-03-05 | $0.001174 | $0.001335 | $0.001090 | $0.001335 | $29,068.11 | $2,171,852 |
| 2019-03-06 | $0.001336 | $0.001671 | $0.001336 | $0.001396 | $35,488.67 | $2,271,827 |
| 2019-03-07 | $0.001398 | $0.001413 | $0.001051 | $0.001186 | $25,570.71 | $1,930,351 |
| 2019-03-08 | $0.001189 | $0.001373 | $0.0009001 | $0.001029 | $25,137.54 | $1,674,476 |
| 2019-03-09 | $0.001027 | $0.001172 | $0.001026 | $0.001164 | $15,306.88 | $1,894,263 |
| 2019-03-10 | $0.001167 | $0.001395 | $0.001162 | $0.001300 | $11,124.99 | $2,114,734 |
| 2019-03-11 | $0.001300 | $0.001565 | $0.001246 | $0.001499 | $22,041.94 | $2,439,873 |
| 2019-03-12 | $0.001500 | $0.001500 | $0.001278 | $0.001481 | $13,770.45 | $2,409,302 |
| 2019-03-13 | $0.001481 | $0.001481 | $0.001173 | $0.001398 | $14,501.55 | $2,274,264 |
| 2019-03-14 | $0.001397 | $0.001525 | $0.001383 | $0.001438 | $16,923.88 | $2,339,574 |
| 2019-03-15 | $0.001436 | $0.001527 | $0.0009042 | $0.0009063 | $10,355.90 | $1,474,756 |
| 2019-03-16 | $0.0009076 | $0.001598 | $0.0009076 | $0.001414 | $27,560.89 | $2,301,104 |
| 2019-03-17 | $0.001412 | $0.001413 | $0.001282 | $0.001342 | $31,285.13 | $2,183,589 |
| 2019-03-18 | $0.001343 | $0.001363 | $0.0009753 | $0.001210 | $25,251.85 | $1,969,313 |
| 2019-03-19 | $0.001209 | $0.001230 | $0.001100 | $0.001228 | $19,009.30 | $1,997,858 |
| 2019-03-20 | $0.001229 | $0.001322 | $0.001168 | $0.001312 | $11,649.75 | $2,135,493 |
| 2019-03-21 | $0.001312 | $0.001315 | $0.001273 | $0.001289 | $18,205.04 | $2,097,850 |
| 2019-03-22 | $0.001288 | $0.001411 | $0.001284 | $0.001395 | $22,829.79 | $2,270,478 |
| 2019-03-23 | $0.001393 | $0.001413 | $0.001298 | $0.001384 | $26,645.74 | $2,252,885 |
| 2019-03-24 | $0.001386 | $0.001517 | $0.001372 | $0.001515 | $13,984.72 | $2,464,934 |
| 2019-03-25 | $0.001516 | $0.001516 | $0.001380 | $0.001431 | $25,635.47 | $2,329,289 |
| 2019-03-26 | $0.001433 | $0.001726 | $0.001359 | $0.001542 | $28,009.35 | $2,509,583 |
| 2019-03-27 | $0.001543 | $0.001776 | $0.001325 | $0.001563 | $17,709.23 | $2,543,361 |
| 2019-03-28 | $0.001562 | $0.001823 | $0.001484 | $0.001823 | $28,741.37 | $2,965,851 |
| 2019-03-29 | $0.001823 | $0.001947 | $0.001543 | $0.001893 | $20,174.47 | $3,079,609 |
| 2019-03-30 | $0.001893 | $0.002095 | $0.001738 | $0.002056 | $19,448.38 | $3,345,226 |
| 2019-03-31 | $0.002056 | $0.002056 | $0.001762 | $0.001947 | $19,149.30 | $3,167,787 |