Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0007187 | $0.0007234 | $0.0006599 | $0.0006679 | $86.48 | $1,086,853 |
| 2019-09-02 | $0.0006682 | $0.0007003 | $0.0006649 | $0.0006938 | $89.69 | $1,128,912 |
| 2019-09-03 | $0.0006936 | $0.0007088 | $0.0006848 | $0.0006983 | $90.34 | $1,136,283 |
| 2019-09-04 | $0.0006983 | $0.0007006 | $0.0003971 | $0.0003977 | $885.24 | $647,211 |
| 2019-09-05 | $0.0003977 | $0.0005157 | $0.0003967 | $0.0005097 | $630.21 | $829,364 |
| 2019-09-06 | $0.0005097 | $0.0006643 | $0.0005080 | $0.0006385 | $97.99 | $1,038,945 |
| 2019-09-07 | $0.0006386 | $0.0007072 | $0.0006370 | $0.0007047 | $346.24 | $1,146,788 |
| 2019-09-08 | $0.0007047 | $0.0007189 | $0.0005327 | $0.0007138 | $88.73 | $1,161,533 |
| 2019-09-09 | $0.0007138 | $0.0007246 | $0.0006974 | $0.0007031 | $90.77 | $1,144,092 |
| 2019-09-10 | $0.0007028 | $0.0007135 | $0.0006910 | $0.0006973 | $90.02 | $1,134,748 |
| 2019-09-11 | $0.0006973 | $0.0007125 | $0.0006256 | $0.0006936 | $179.24 | $1,128,664 |
| 2019-09-12 | $0.0006934 | $0.0006960 | $0.0003981 | $0.0004435 | $1,465.78 | $721,615 |
| 2019-09-13 | $0.0004435 | $0.0006904 | $0.0004410 | $0.0005272 | $1,675.35 | $857,938 |
| 2019-09-14 | $0.0005272 | $0.0006488 | $0.0005260 | $0.0006478 | $138.31 | $1,054,117 |
| 2019-09-15 | $0.0006477 | $0.0006546 | $0.0005962 | $0.0005980 | $57.71 | $973,078 |
| 2019-09-16 | $0.0005981 | $0.0006154 | $0.0005980 | $0.0006131 | $59.07 | $997,663 |
| 2019-09-17 | $0.0006132 | $0.0006460 | $0.0006116 | $0.0006366 | $68.58 | $1,035,853 |
| 2019-09-18 | $0.0006352 | $0.0008099 | $0.0006352 | $0.0008004 | $636.08 | $1,302,521 |
| 2019-09-19 | $0.0008007 | $0.0008341 | $0.0006561 | $0.0007798 | $104.17 | $1,268,910 |
| 2019-09-20 | $0.0007785 | $0.0007793 | $0.0006482 | $0.0006534 | $70.17 | $1,063,176 |
| 2019-09-21 | $0.0006537 | $0.0006593 | $0.0006480 | $0.0006507 | $57.44 | $1,058,863 |
| 2019-09-22 | $0.0006506 | $0.0006519 | $0.0006328 | $0.0006417 | $56.75 | $1,044,181 |
| 2019-09-23 | $0.0006419 | $0.0006423 | $0.0006212 | $0.0006248 | $48.54 | $1,016,769 |
| 2019-09-24 | $0.0006248 | $0.0006289 | $0.0005676 | $0.0005797 | $40.87 | $943,320 |
| 2019-09-25 | $0.0005798 | $0.0006953 | $0.0005786 | $0.0006777 | $1,236.92 | $1,102,852 |
| 2019-09-26 | $0.0006777 | $0.0006940 | $0.0006296 | $0.0006651 | $414.26 | $1,082,221 |
| 2019-09-27 | $0.0006650 | $0.0006976 | $0.0006515 | $0.0006938 | $432.07 | $1,129,000 |
| 2019-09-28 | $0.0006940 | $0.0007008 | $0.0006816 | $0.0006966 | $400.53 | $1,133,538 |
| 2019-09-29 | $0.0006965 | $0.0006988 | $0.0006669 | $0.0006743 | $432.07 | $1,097,213 |
| 2019-09-30 | $0.0006741 | $0.0007165 | $0.0006602 | $0.0007165 | $411.89 | $957,758 |