Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0007582 | $0.001231 | $0.0007557 | $0.0009477 | $18,099.11 | $1,542,085 |
| 2019-07-02 | $0.0009475 | $0.0009542 | $0.0007687 | $0.0008837 | $51,890.95 | $1,437,939 |
| 2019-07-03 | $0.0008837 | $0.0009325 | $0.0008390 | $0.0009317 | $35,296.30 | $1,516,183 |
| 2019-07-04 | $0.0009319 | $0.001498 | $0.0009226 | $0.001084 | $62,700.51 | $1,763,852 |
| 2019-07-05 | $0.001084 | $0.001358 | $0.001078 | $0.001275 | $37,176.81 | $2,074,538 |
| 2019-07-06 | $0.001275 | $0.001320 | $0.001128 | $0.001256 | $37,963.33 | $2,044,559 |
| 2019-07-07 | $0.001256 | $0.001330 | $0.001058 | $0.001282 | $45,562.81 | $2,085,856 |
| 2019-07-08 | $0.001282 | $0.001288 | $0.001062 | $0.001129 | $49,125.84 | $1,836,567 |
| 2019-07-09 | $0.001129 | $0.001175 | $0.001064 | $0.001170 | $33,647.11 | $1,904,438 |
| 2019-07-10 | $0.001171 | $0.001181 | $0.0009128 | $0.0009621 | $57,550.87 | $1,565,601 |
| 2019-07-11 | $0.0009619 | $0.0009975 | $0.0008594 | $0.0009182 | $47,216.84 | $1,494,155 |
| 2019-07-12 | $0.0009191 | $0.001631 | $0.0009169 | $0.001202 | $66,511.13 | $1,955,556 |
| 2019-07-13 | $0.001202 | $0.001681 | $0.0009184 | $0.001035 | $46,539.69 | $1,683,905 |
| 2019-07-14 | $0.001034 | $0.001035 | $0.0008383 | $0.0008914 | $31,813.63 | $1,450,593 |
| 2019-07-15 | $0.0008892 | $0.0009152 | $0.0006714 | $0.0006731 | $55,988.59 | $1,095,250 |
| 2019-07-16 | $0.0006723 | $0.0007930 | $0.0006588 | $0.0006885 | $32,533.84 | $1,120,311 |
| 2019-07-17 | $0.0006875 | $0.0007049 | $0.0005979 | $0.0006140 | $28,049.95 | $999,189 |
| 2019-07-18 | $0.0006138 | $0.0007639 | $0.0006040 | $0.0007555 | $35,334.58 | $1,229,447 |
| 2019-07-19 | $0.0007555 | $0.0007567 | $0.0006864 | $0.0007079 | $15,969.29 | $1,151,899 |
| 2019-07-20 | $0.0007082 | $0.0007486 | $0.0006945 | $0.0007327 | $10,983.58 | $1,192,241 |
| 2019-07-21 | $0.0007327 | $0.0007683 | $0.0006951 | $0.0007673 | $20,254.49 | $1,248,633 |
| 2019-07-22 | $0.0007671 | $0.0008035 | $0.0006561 | $0.0007198 | $21,386.34 | $1,171,236 |
| 2019-07-23 | $0.0007198 | $0.0008100 | $0.0007021 | $0.0007886 | $19,942.83 | $1,283,322 |
| 2019-07-24 | $0.0007886 | $0.0007886 | $0.0007491 | $0.0007834 | $35,112.41 | $1,274,834 |
| 2019-07-25 | $0.0007830 | $0.0008126 | $0.0007799 | $0.0008019 | $30,412.89 | $1,304,966 |
| 2019-07-26 | $0.0008016 | $0.0008059 | $0.0007507 | $0.0007573 | $9,352.33 | $1,232,247 |
| 2019-07-27 | $0.0007573 | $0.0007705 | $0.0007027 | $0.0007555 | $11,409.29 | $1,229,404 |
| 2019-07-28 | $0.0007561 | $0.0007739 | $0.0007382 | $0.0007707 | $21,318.99 | $1,254,088 |
| 2019-07-29 | $0.0007706 | $0.0007810 | $0.0007219 | $0.0007276 | $7,985.20 | $1,184,010 |
| 2019-07-30 | $0.0007277 | $0.0007351 | $0.0006608 | $0.0006646 | $5,626.70 | $1,081,412 |
| 2019-07-31 | $0.0006647 | $0.0007811 | $0.0006489 | $0.0007811 | $33.26 | $1,271,048 |