Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0007815 | $0.0009030 | $0.0006733 | $0.0007955 | $7,651.22 | $1,294,415 |
| 2019-08-02 | $0.0007954 | $0.0008837 | $0.0006228 | $0.0006244 | $5,583.79 | $1,016,010 |
| 2019-08-03 | $0.0006245 | $0.001009 | $0.0006195 | $0.0009969 | $5,232.37 | $1,622,289 |
| 2019-08-04 | $0.0009970 | $0.004783 | $0.0009592 | $0.001105 | $1,385.54 | $1,798,555 |
| 2019-08-05 | $0.001098 | $0.001102 | $0.0007131 | $0.0007179 | $781.56 | $1,168,206 |
| 2019-08-06 | $0.0007147 | $0.0007930 | $0.0005577 | $0.0007930 | $341.44 | $1,290,386 |
| 2019-08-07 | $0.0007929 | $0.0009219 | $0.0007911 | $0.0008607 | $1,487.92 | $1,400,531 |
| 2019-08-08 | $0.0008607 | $0.0008619 | $0.0006553 | $0.0007788 | $121.92 | $1,267,253 |
| 2019-08-09 | $0.0007786 | $0.0007792 | $0.0007703 | $0.0007746 | $121.39 | $1,260,528 |
| 2019-08-10 | $0.0007746 | $0.0008903 | $0.0007728 | $0.0008559 | $46.12 | $1,392,729 |
| 2019-08-11 | $0.0008558 | $0.0008634 | $0.0005744 | $0.0005787 | $388.35 | $941,659 |
| 2019-08-12 | $0.0005787 | $0.0006737 | $0.0005685 | $0.0005958 | $1,656.97 | $969,489 |
| 2019-08-13 | $0.0005959 | $0.0006152 | $0.0004628 | $0.0004628 | $990.61 | $753,055 |
| 2019-08-14 | $0.0004626 | $0.0004696 | $0.0004432 | $0.0004440 | $297.11 | $722,540 |
| 2019-08-15 | $0.0004440 | $0.0004675 | $0.0004313 | $0.0004648 | $509.08 | $756,284 |
| 2019-08-16 | $0.0004647 | $0.0004666 | $0.0004329 | $0.0004348 | $220.77 | $707,597 |
| 2019-08-17 | $0.0004349 | $0.0004466 | $0.0004309 | $0.0004405 | $253.36 | $716,761 |
| 2019-08-18 | $0.0004405 | $0.0004512 | $0.0004365 | $0.0004392 | $223.42 | $714,735 |
| 2019-08-19 | $0.0004394 | $0.0004754 | $0.0004355 | $0.0004753 | $336.30 | $773,511 |
| 2019-08-20 | $0.0004753 | $0.0005889 | $0.0004537 | $0.0005834 | $224.80 | $949,381 |
| 2019-08-21 | $0.0005834 | $0.0005847 | $0.0005494 | $0.0005598 | $242.42 | $910,922 |
| 2019-08-22 | $0.0005598 | $0.0005791 | $0.0005507 | $0.0005679 | $216.37 | $924,136 |
| 2019-08-23 | $0.0005679 | $0.0006561 | $0.0004739 | $0.0006556 | $822.92 | $1,066,799 |
| 2019-08-24 | $0.0006558 | $0.0006580 | $0.0005937 | $0.0006002 | $54.30 | $976,674 |
| 2019-08-25 | $0.0006002 | $0.0006017 | $0.0005843 | $0.0005885 | $45.81 | $957,693 |
| 2019-08-26 | $0.0005888 | $0.0007652 | $0.0005884 | $0.0007499 | $94.16 | $1,220,255 |
| 2019-08-27 | $0.0007497 | $0.0007577 | $0.0006473 | $0.0006540 | $112.98 | $1,064,197 |
| 2019-08-28 | $0.0006539 | $0.0006545 | $0.0005089 | $0.0005129 | $521.42 | $834,612 |
| 2019-08-29 | $0.0005129 | $0.0006640 | $0.0005023 | $0.0006602 | $85.49 | $1,074,323 |
| 2019-08-30 | $0.0006605 | $0.0006651 | $0.0006514 | $0.0006578 | $85.26 | $1,070,450 |
| 2019-08-31 | $0.0006578 | $0.0007262 | $0.0006345 | $0.0007191 | $351.25 | $1,170,194 |