Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001633 | $0.001798 | $0.001620 | $0.001622 | $57,003.85 | $2,639,502 |
| 2019-06-02 | $0.001622 | $0.001695 | $0.001611 | $0.001691 | $54,219.49 | $2,751,765 |
| 2019-06-03 | $0.001691 | $0.001691 | $0.001413 | $0.001612 | $32,500.87 | $2,622,374 |
| 2019-06-04 | $0.001611 | $0.001611 | $0.001488 | $0.001520 | $87,243.24 | $2,473,812 |
| 2019-06-05 | $0.001520 | $0.001582 | $0.001421 | $0.001422 | $28,912.60 | $2,313,521 |
| 2019-06-06 | $0.001422 | $0.001547 | $0.001378 | $0.001547 | $44,233.77 | $2,516,869 |
| 2019-06-07 | $0.001547 | $0.001656 | $0.001494 | $0.001563 | $50,030.06 | $2,543,865 |
| 2019-06-08 | $0.001563 | $0.001778 | $0.001508 | $0.001703 | $86,737.52 | $2,770,476 |
| 2019-06-09 | $0.001703 | $0.001704 | $0.001511 | $0.001512 | $47,947.89 | $2,461,051 |
| 2019-06-10 | $0.001513 | $0.001555 | $0.001456 | $0.001491 | $63,634.62 | $2,426,349 |
| 2019-06-11 | $0.001493 | $0.001622 | $0.001442 | $0.001503 | $45,830.35 | $2,445,964 |
| 2019-06-12 | $0.001502 | $0.001601 | $0.001495 | $0.001601 | $32,025.33 | $2,604,778 |
| 2019-06-13 | $0.001602 | $0.001613 | $0.001552 | $0.001554 | $45,417.71 | $2,528,437 |
| 2019-06-14 | $0.001554 | $0.001575 | $0.001473 | $0.001567 | $35,803.73 | $2,549,557 |
| 2019-06-15 | $0.001567 | $0.001583 | $0.001420 | $0.001474 | $24,750.08 | $2,397,982 |
| 2019-06-16 | $0.001474 | $0.001507 | $0.001309 | $0.001339 | $35,541.20 | $2,178,452 |
| 2019-06-17 | $0.001339 | $0.001424 | $0.001293 | $0.001321 | $39,540.60 | $2,150,288 |
| 2019-06-18 | $0.001321 | $0.001487 | $0.001223 | $0.001231 | $23,188.44 | $2,003,804 |
| 2019-06-19 | $0.001231 | $0.001253 | $0.0009720 | $0.0009728 | $51,383.24 | $1,583,055 |
| 2019-06-20 | $0.0009730 | $0.001164 | $0.0008739 | $0.001133 | $20,895.47 | $1,844,367 |
| 2019-06-21 | $0.001133 | $0.001208 | $0.001103 | $0.001122 | $33,216.71 | $1,826,523 |
| 2019-06-22 | $0.001123 | $0.001541 | $0.001122 | $0.001259 | $55,179.76 | $2,048,291 |
| 2019-06-23 | $0.001258 | $0.001438 | $0.001258 | $0.001354 | $32,518.86 | $2,203,796 |
| 2019-06-24 | $0.001354 | $0.001355 | $0.001225 | $0.001266 | $47,469.28 | $2,060,641 |
| 2019-06-25 | $0.001267 | $0.001404 | $0.001228 | $0.001404 | $81,608.91 | $2,285,150 |
| 2019-06-26 | $0.001404 | $0.001454 | $0.001190 | $0.001277 | $34,030.72 | $2,077,263 |
| 2019-06-27 | $0.001277 | $0.001302 | $0.0009665 | $0.001034 | $33,065.67 | $1,682,715 |
| 2019-06-28 | $0.001035 | $0.001179 | $0.0009688 | $0.001141 | $59,511.75 | $1,856,558 |
| 2019-06-29 | $0.001142 | $0.001235 | $0.0008440 | $0.0008997 | $23,797.10 | $1,464,114 |
| 2019-06-30 | $0.0008982 | $0.0009636 | $0.0007582 | $0.0007582 | $45,897.29 | $1,233,796 |