Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0008484 | $0.0008855 | $0.0007821 | $0.0007974 | $12,003.69 | $1,073,167 |
| 2019-12-02 | $0.0007974 | $0.0008661 | $0.0007751 | $0.0008625 | $25,931.54 | $1,160,826 |
| 2019-12-03 | $0.0008625 | $0.0008819 | $0.0008080 | $0.0008280 | $25,177.93 | $1,114,505 |
| 2019-12-04 | $0.0008279 | $0.0008623 | $0.0004760 | $0.0007999 | $51,229.97 | $1,076,747 |
| 2019-12-05 | $0.0007984 | $0.0008756 | $0.0007959 | $0.0008718 | $19,748.07 | $1,173,723 |
| 2019-12-06 | $0.0008718 | $0.0008821 | $0.0008184 | $0.0008296 | $13,134.15 | $1,117,069 |
| 2019-12-07 | $0.0008298 | $0.0008353 | $0.0006283 | $0.0006288 | $10,127.40 | $846,774 |
| 2019-12-08 | $0.0006288 | $0.0007426 | $0.0002100 | $0.0006042 | $25,336.02 | $813,734 |
| 2019-12-09 | $0.0006041 | $0.0007080 | $0.0004023 | $0.0004606 | $17,998.26 | $620,400 |
| 2019-12-10 | $0.0004607 | $0.0005115 | $0.0004033 | $0.0004972 | $19,591.92 | $669,735 |
| 2019-12-11 | $0.0004972 | $0.0005457 | $0.0004506 | $0.0004559 | $173.38 | $614,151 |
| 2019-12-12 | $0.0004560 | $0.0005486 | $0.0004481 | $0.0005476 | $19,953.14 | $737,814 |
| 2019-12-13 | $0.0005475 | $0.0005870 | $0.0005458 | $0.0005848 | $11,540.51 | $787,963 |
| 2019-12-14 | $0.0005848 | $0.0005859 | $0.0005385 | $0.0005395 | $15,795.16 | $727,079 |
| 2019-12-15 | $0.0005395 | $0.0005738 | $0.0004723 | $0.0005720 | $16,334.14 | $770,922 |
| 2019-12-16 | $0.0005720 | $0.0006399 | $0.0005439 | $0.0005695 | $11,425.34 | $767,664 |
| 2019-12-17 | $0.0005695 | $0.0005728 | $0.0005155 | $0.0005212 | $20,947.18 | $702,606 |
| 2019-12-18 | $0.0005212 | $0.0005770 | $0.0004564 | $0.0005732 | $11,741.34 | $772,791 |
| 2019-12-19 | $0.0005732 | $0.0005783 | $0.0004452 | $0.0004507 | $18,295.09 | $607,740 |
| 2019-12-20 | $0.0004507 | $0.0005701 | $0.0004472 | $0.0005206 | $10,793.16 | $701,988 |
| 2019-12-21 | $0.0005203 | $0.0006780 | $0.0004986 | $0.0005212 | $22,167.00 | $702,909 |
| 2019-12-22 | $0.0005212 | $0.0005244 | $0.0005200 | $0.0005223 | $0 | $704,491 |
| 2019-12-23 | $0.0005223 | $0.0005525 | $0.0004556 | $0.0004575 | $28,835.64 | $617,063 |
| 2019-12-24 | $0.0004575 | $0.0005277 | $0.0004334 | $0.0005205 | $32,909.97 | $702,233 |
| 2019-12-25 | $0.0005200 | $0.0005234 | $0.0004301 | $0.0005212 | $33,006.21 | $703,208 |
| 2019-12-26 | $0.0005212 | $0.0006438 | $0.0005148 | $0.0006144 | $59,603.52 | $828,976 |
| 2019-12-27 | $0.0006143 | $0.0006157 | $0.0003639 | $0.0003644 | $221.56 | $491,730 |
| 2019-12-28 | $0.0003644 | $0.0005636 | $0.0003643 | $0.0005439 | $16,199.78 | $734,025 |
| 2019-12-29 | $0.0005440 | $0.0005945 | $0.0005050 | $0.0005858 | $39,308.24 | $790,696 |
| 2019-12-30 | $0.0005865 | $0.0005938 | $0.0004705 | $0.0005340 | $23,009.16 | $720,831 |
| 2019-12-31 | $0.0005336 | $0.0005571 | $0.0005059 | $0.0005538 | $805.89 | $747,673 |