Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001946 | $0.002019 | $0.001902 | $0.002013 | $21,325.36 | $3,275,249 |
| 2019-04-02 | $0.002013 | $0.002348 | $0.002010 | $0.002158 | $19,553.15 | $3,512,080 |
| 2019-04-03 | $0.002159 | $0.002167 | $0.001533 | $0.001854 | $30,152.65 | $3,017,198 |
| 2019-04-04 | $0.001856 | $0.002421 | $0.001844 | $0.002210 | $40,070.52 | $3,596,165 |
| 2019-04-05 | $0.002210 | $0.002509 | $0.002196 | $0.002462 | $38,841.18 | $4,006,813 |
| 2019-04-06 | $0.002462 | $0.002605 | $0.002285 | $0.002510 | $22,687.24 | $4,084,707 |
| 2019-04-07 | $0.002510 | $0.002604 | $0.002308 | $0.002572 | $36,437.28 | $4,184,869 |
| 2019-04-08 | $0.002576 | $0.002749 | $0.002343 | $0.002616 | $52,315.47 | $4,256,539 |
| 2019-04-09 | $0.002616 | $0.002616 | $0.002038 | $0.002187 | $37,057.93 | $3,558,673 |
| 2019-04-10 | $0.002187 | $0.002365 | $0.001923 | $0.002287 | $49,719.61 | $3,721,215 |
| 2019-04-11 | $0.002289 | $0.002291 | $0.001575 | $0.001826 | $56,933.55 | $2,971,561 |
| 2019-04-12 | $0.001824 | $0.001895 | $0.001672 | $0.001881 | $19,104.94 | $3,060,751 |
| 2019-04-13 | $0.001881 | $0.001900 | $0.001706 | $0.001886 | $30,620.26 | $3,069,631 |
| 2019-04-14 | $0.001886 | $0.001937 | $0.001764 | $0.001928 | $27,848.81 | $3,137,273 |
| 2019-04-15 | $0.001928 | $0.001939 | $0.001801 | $0.001850 | $32,222.14 | $3,010,890 |
| 2019-04-16 | $0.001850 | $0.001921 | $0.001717 | $0.001920 | $35,430.10 | $3,123,871 |
| 2019-04-17 | $0.001919 | $0.001935 | $0.001826 | $0.001836 | $23,447.17 | $2,987,650 |
| 2019-04-18 | $0.001836 | $0.002007 | $0.001749 | $0.001833 | $36,928.19 | $2,982,719 |
| 2019-04-19 | $0.001834 | $0.001981 | $0.001776 | $0.001979 | $55,216.43 | $3,220,073 |
| 2019-04-20 | $0.001979 | $0.002014 | $0.001913 | $0.001993 | $126,603 | $3,242,818 |
| 2019-04-21 | $0.001993 | $0.002000 | $0.001648 | $0.001764 | $41,704.05 | $2,870,808 |
| 2019-04-22 | $0.001764 | $0.001805 | $0.001702 | $0.001705 | $24,612.85 | $2,773,881 |
| 2019-04-23 | $0.001704 | $0.001753 | $0.001552 | $0.001554 | $60,116.77 | $2,529,498 |
| 2019-04-24 | $0.001553 | $0.001555 | $0.001454 | $0.001551 | $27,238.34 | $2,523,968 |
| 2019-04-25 | $0.001551 | $0.001557 | $0.001438 | $0.001460 | $42,024.35 | $2,375,505 |
| 2019-04-26 | $0.001460 | $0.001494 | $0.001437 | $0.001465 | $27,497.49 | $2,384,531 |
| 2019-04-27 | $0.001466 | $0.001506 | $0.001453 | $0.001454 | $14,735.97 | $2,365,509 |
| 2019-04-28 | $0.001454 | $0.001474 | $0.001363 | $0.001440 | $36,933.71 | $2,342,798 |
| 2019-04-29 | $0.001440 | $0.001466 | $0.001313 | $0.001393 | $31,275.48 | $2,266,432 |
| 2019-04-30 | $0.001393 | $0.001474 | $0.001373 | $0.001471 | $59,289.49 | $2,393,220 |