Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0007165 | $0.0007373 | $0.0007014 | $0.0007070 | $406.50 | $945,207 |
| 2019-10-02 | $0.0007070 | $0.0007240 | $0.0006961 | $0.0006975 | $177.70 | $932,632 |
| 2019-10-03 | $0.0006975 | $0.0006977 | $0.0006943 | $0.0006956 | $177.21 | $930,255 |
| 2019-10-04 | $0.0006956 | $0.0006959 | $0.0006945 | $0.0006954 | $177.13 | $930,035 |
| 2019-10-05 | $0.0006954 | $0.0007027 | $0.0006936 | $0.0007008 | $411.49 | $937,377 |
| 2019-10-06 | $0.0007007 | $0.0007031 | $0.0006927 | $0.0006931 | $176.49 | $927,182 |
| 2019-10-07 | $0.0006930 | $0.0006987 | $0.0006405 | $0.0006798 | $3,399.20 | $909,403 |
| 2019-10-08 | $0.0006795 | $0.0007041 | $0.0006748 | $0.0006876 | $10,566.32 | $919,928 |
| 2019-10-09 | $0.0006876 | $0.0007356 | $0.0006821 | $0.0007318 | $7,457.12 | $979,197 |
| 2019-10-10 | $0.0007319 | $0.0007328 | $0.0006854 | $0.0007252 | $9,272.99 | $970,462 |
| 2019-10-11 | $0.0007254 | $0.0007367 | $0.0006763 | $0.0006767 | $7,134.36 | $905,743 |
| 2019-10-12 | $0.0006766 | $0.0006823 | $0.0006282 | $0.0006290 | $7,888.16 | $841,876 |
| 2019-10-13 | $0.0006287 | $0.0006524 | $0.0005295 | $0.0006400 | $8,747.75 | $856,729 |
| 2019-10-14 | $0.0006400 | $0.0007001 | $0.0006380 | $0.0006982 | $12,412.91 | $934,765 |
| 2019-10-15 | $0.0006987 | $0.0007014 | $0.0006232 | $0.0006315 | $8,214.55 | $845,488 |
| 2019-10-16 | $0.0006312 | $0.0006324 | $0.0005694 | $0.0006288 | $7,678.46 | $842,102 |
| 2019-10-17 | $0.0006290 | $0.0006290 | $0.0005885 | $0.0006107 | $7,984.37 | $817,855 |
| 2019-10-18 | $0.0006107 | $0.0006133 | $0.0005945 | $0.0006099 | $7,316.88 | $816,886 |
| 2019-10-19 | $0.0006098 | $0.0006188 | $0.0006059 | $0.0006076 | $10,800.12 | $813,884 |
| 2019-10-20 | $0.0006076 | $0.0006217 | $0.0005493 | $0.0006201 | $23,416.34 | $830,755 |
| 2019-10-21 | $0.0006201 | $0.0006233 | $0.0002226 | $0.0005585 | $51,652.21 | $748,364 |
| 2019-10-22 | $0.0005586 | $0.0005625 | $0.0002343 | $0.0003815 | $2,986.52 | $511,136 |
| 2019-10-23 | $0.0003815 | $0.0005255 | $0.0003804 | $0.0004450 | $18,318.69 | $596,369 |
| 2019-10-24 | $0.0004450 | $0.0004670 | $0.0004319 | $0.0004652 | $15,927.40 | $623,488 |
| 2019-10-25 | $0.0004652 | $0.0005523 | $0.0004567 | $0.0005501 | $12,870.65 | $737,389 |
| 2019-10-26 | $0.0005499 | $0.0006440 | $0.0005496 | $0.0006433 | $13,595.51 | $862,401 |
| 2019-10-27 | $0.0006431 | $0.0006813 | $0.0006171 | $0.0006669 | $13,972.38 | $894,180 |
| 2019-10-28 | $0.0006665 | $0.0006841 | $0.0006081 | $0.0006099 | $13,487.38 | $817,754 |
| 2019-10-29 | $0.0006100 | $0.0006614 | $0.0005879 | $0.0006582 | $81,546.43 | $882,632 |
| 2019-10-30 | $0.0006584 | $0.0006594 | $0.0006329 | $0.0006472 | $25,821.59 | $867,979 |
| 2019-10-31 | $0.0006471 | $0.0006756 | $0.0006317 | $0.0006596 | $13,087.59 | $884,671 |