Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001472 | $0.001488 | $0.001419 | $0.001430 | $31,898.37 | $2,326,859 |
| 2019-05-02 | $0.001430 | $0.001585 | $0.001310 | $0.001400 | $19,613.80 | $2,277,614 |
| 2019-05-03 | $0.001399 | $0.001559 | $0.001391 | $0.001487 | $27,006.68 | $2,419,518 |
| 2019-05-04 | $0.001487 | $0.001637 | $0.001332 | $0.001610 | $49,324.92 | $2,619,903 |
| 2019-05-05 | $0.001611 | $0.001748 | $0.001468 | $0.001576 | $19,924.26 | $2,564,225 |
| 2019-05-06 | $0.001577 | $0.001740 | $0.001543 | $0.001708 | $30,874.82 | $2,778,754 |
| 2019-05-07 | $0.001708 | $0.001783 | $0.001613 | $0.001613 | $51,472.70 | $2,624,579 |
| 2019-05-08 | $0.001611 | $0.001899 | $0.001577 | $0.001684 | $28,265.49 | $2,740,247 |
| 2019-05-09 | $0.001684 | $0.001711 | $0.001644 | $0.001703 | $22,611.98 | $2,771,357 |
| 2019-05-10 | $0.001703 | $0.001756 | $0.001357 | $0.001728 | $14,944.25 | $2,811,969 |
| 2019-05-11 | $0.001728 | $0.001969 | $0.001728 | $0.001882 | $53,534.46 | $3,062,293 |
| 2019-05-12 | $0.001880 | $0.001893 | $0.001343 | $0.001642 | $40,060.26 | $2,671,395 |
| 2019-05-13 | $0.001642 | $0.001884 | $0.001625 | $0.001691 | $14,262.06 | $2,751,166 |
| 2019-05-14 | $0.001692 | $0.001892 | $0.001685 | $0.001866 | $34,574.30 | $3,037,037 |
| 2019-05-15 | $0.001867 | $0.002197 | $0.001863 | $0.002121 | $34,062.81 | $3,451,309 |
| 2019-05-16 | $0.002120 | $0.002314 | $0.002063 | $0.002215 | $34,469.22 | $3,605,069 |
| 2019-05-17 | $0.002215 | $0.002252 | $0.001947 | $0.002245 | $55,349.52 | $3,653,055 |
| 2019-05-18 | $0.002245 | $0.002273 | $0.001874 | $0.001874 | $38,797.20 | $3,048,986 |
| 2019-05-19 | $0.001871 | $0.002316 | $0.001865 | $0.002170 | $13,908.59 | $3,531,834 |
| 2019-05-20 | $0.002170 | $0.002370 | $0.001933 | $0.002338 | $14,961.47 | $3,803,987 |
| 2019-05-21 | $0.002338 | $0.002366 | $0.001559 | $0.001571 | $10,084.55 | $2,556,961 |
| 2019-05-22 | $0.001571 | $0.002017 | $0.001448 | $0.001937 | $36,896.14 | $3,151,823 |
| 2019-05-23 | $0.001937 | $0.001950 | $0.0009265 | $0.001485 | $16,007.34 | $2,416,593 |
| 2019-05-24 | $0.001485 | $0.001589 | $0.001478 | $0.001516 | $11,768.05 | $2,466,187 |
| 2019-05-25 | $0.001516 | $0.001618 | $0.001513 | $0.001610 | $755.98 | $2,619,306 |
| 2019-05-26 | $0.001610 | $0.001755 | $0.001552 | $0.001745 | $15,405.57 | $2,839,309 |
| 2019-05-27 | $0.001744 | $0.001848 | $0.001642 | $0.001811 | $37,571.78 | $2,946,348 |
| 2019-05-28 | $0.001809 | $0.001816 | $0.001703 | $0.001715 | $33,459.11 | $2,791,055 |
| 2019-05-29 | $0.001715 | $0.001715 | $0.001518 | $0.001541 | $39,112.09 | $2,507,890 |
| 2019-05-30 | $0.001541 | $0.001760 | $0.001536 | $0.001592 | $53,150.97 | $2,591,114 |
| 2019-05-31 | $0.001592 | $0.001666 | $0.001499 | $0.001633 | $48,477.59 | $2,656,608 |