Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0006592 | $0.0006637 | $0.0006255 | $0.0006625 | $52,294.69 | $888,737 |
| 2019-11-02 | $0.0006625 | $0.0006745 | $0.0006435 | $0.0006699 | $13,484.23 | $898,710 |
| 2019-11-03 | $0.0006699 | $0.0007103 | $0.0006548 | $0.0007100 | $20,416.81 | $952,640 |
| 2019-11-04 | $0.0007092 | $0.0007229 | $0.0006889 | $0.0007157 | $26,080.12 | $960,368 |
| 2019-11-05 | $0.0007157 | $0.0007194 | $0.0006688 | $0.0006991 | $37,045.55 | $938,264 |
| 2019-11-06 | $0.0006991 | $0.0007210 | $0.0006974 | $0.0007206 | $25,588.25 | $967,077 |
| 2019-11-07 | $0.0007203 | $0.0007218 | $0.0006391 | $0.0007006 | $34,955.91 | $940,416 |
| 2019-11-08 | $0.0007003 | $0.0008155 | $0.0005893 | $0.0008019 | $72,639.82 | $1,076,488 |
| 2019-11-09 | $0.0008017 | $0.0008442 | $0.0007768 | $0.0008418 | $29,523.89 | $1,130,141 |
| 2019-11-10 | $0.0008417 | $0.0009330 | $0.0007559 | $0.0009330 | $54,263.87 | $1,252,705 |
| 2019-11-11 | $0.0009328 | $0.001012 | $0.0008793 | $0.0009480 | $378.62 | $1,273,008 |
| 2019-11-12 | $0.0009480 | $0.0009541 | $0.0008782 | $0.0009253 | $21,658.38 | $1,242,717 |
| 2019-11-13 | $0.0009255 | $0.0009871 | $0.0009192 | $0.0009840 | $42,120.70 | $1,321,632 |
| 2019-11-14 | $0.0009839 | $0.0009888 | $0.0009477 | $0.0009730 | $20,922.86 | $1,307,042 |
| 2019-11-15 | $0.0009744 | $0.001015 | $0.0009273 | $0.001007 | $29,877.67 | $1,352,893 |
| 2019-11-16 | $0.001007 | $0.001053 | $0.0009765 | $0.001049 | $38,541.74 | $1,409,355 |
| 2019-11-17 | $0.001049 | $0.001053 | $0.0009637 | $0.0009894 | $24,494.26 | $1,329,527 |
| 2019-11-18 | $0.0009897 | $0.0009976 | $0.0009658 | $0.0009856 | $18,915.84 | $1,324,581 |
| 2019-11-19 | $0.0009856 | $0.001028 | $0.0009418 | $0.0009830 | $24,494.56 | $1,321,129 |
| 2019-11-20 | $0.0009830 | $0.001003 | $0.0009728 | $0.0009849 | $53,216.48 | $1,323,896 |
| 2019-11-21 | $0.0009838 | $0.0009854 | $0.0009105 | $0.0009182 | $34,257.25 | $1,234,333 |
| 2019-11-22 | $0.0009182 | $0.001004 | $0.0007246 | $0.0009715 | $86,021.49 | $1,306,064 |
| 2019-11-23 | $0.0009716 | $0.001008 | $0.0009472 | $0.0009579 | $32,622.05 | $1,288,013 |
| 2019-11-24 | $0.0009580 | $0.001027 | $0.0009283 | $0.0009951 | $40,632.22 | $1,338,128 |
| 2019-11-25 | $0.0009954 | $0.0009984 | $0.0006661 | $0.0006826 | $25,401.00 | $918,035 |
| 2019-11-26 | $0.0006823 | $0.0009651 | $0.0005695 | $0.0005786 | $14,411.30 | $778,232 |
| 2019-11-27 | $0.0005723 | $0.0009123 | $0.0005575 | $0.0007689 | $11,480.79 | $1,034,225 |
| 2019-11-28 | $0.0007690 | $0.0009306 | $0.0006110 | $0.0008453 | $12,755.60 | $1,137,159 |
| 2019-11-29 | $0.0008452 | $0.0009408 | $0.0008443 | $0.0008781 | $13,160.64 | $1,181,520 |
| 2019-11-30 | $0.0008781 | $0.0009204 | $0.0008409 | $0.0008482 | $25,424.99 | $1,141,388 |