Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0005538 | $0.0005538 | $0.0005099 | $0.0005113 | $22,522.85 | $690,359 |
| 2020-01-02 | $0.0005113 | $0.0005299 | $0.0004752 | $0.0005168 | $22,903.97 | $697,785 |
| 2020-01-03 | $0.0005169 | $0.0005458 | $0.0005114 | $0.0005223 | $33,326.14 | $705,363 |
| 2020-01-04 | $0.0005220 | $0.0005526 | $0.0005189 | $0.0005488 | $24,789.67 | $741,220 |
| 2020-01-05 | $0.0005483 | $0.0005579 | $0.0004776 | $0.0004783 | $53.64 | $646,115 |
| 2020-01-06 | $0.0004787 | $0.0005510 | $0.0004635 | $0.0005501 | $12,514.45 | $743,201 |
| 2020-01-07 | $0.0005500 | $0.0005636 | $0.0004492 | $0.0004620 | $60.72 | $624,215 |
| 2020-01-08 | $0.0004621 | $0.0006095 | $0.0004618 | $0.0005470 | $36,132.02 | $739,070 |
| 2020-01-09 | $0.0005461 | $0.0005984 | $0.0004798 | $0.0004830 | $20,317.92 | $652,670 |
| 2020-01-10 | $0.0004835 | $0.0005841 | $0.0004733 | $0.0005516 | $20,757.32 | $745,520 |
| 2020-01-11 | $0.0005518 | $0.0005680 | $0.0005411 | $0.0005551 | $28,624.73 | $750,232 |
| 2020-01-12 | $0.0005549 | $0.0005627 | $0.0005429 | $0.0005564 | $22,891.36 | $752,139 |
| 2020-01-13 | $0.0005567 | $0.0006078 | $0.0005481 | $0.0005690 | $28,798.80 | $769,244 |
| 2020-01-14 | $0.0005696 | $0.0006560 | $0.0005683 | $0.0006000 | $178.14 | $811,220 |
| 2020-01-15 | $0.0005991 | $0.0006630 | $0.0005940 | $0.0006433 | $37,846.42 | $869,861 |
| 2020-01-16 | $0.0006435 | $0.0006454 | $0.0005798 | $0.0005831 | $12,078.30 | $788,571 |
| 2020-01-17 | $0.0005832 | $0.0006499 | $0.0005577 | $0.0006476 | $26,730.44 | $875,750 |
| 2020-01-18 | $0.0006474 | $0.0006517 | $0.0005929 | $0.0005948 | $12,603.05 | $804,387 |
| 2020-01-19 | $0.0005948 | $0.0006104 | $0.0005739 | $0.0005764 | $0 | $779,454 |
| 2020-01-20 | $0.0005764 | $0.0006250 | $0.0005764 | $0.0006184 | $23,212.17 | $836,245 |
| 2020-01-21 | $0.0006182 | $0.0006215 | $0.0005422 | $0.0005976 | $22,439.61 | $808,104 |
| 2020-01-22 | $0.0005972 | $0.0006170 | $0.0005312 | $0.0006163 | $48,465.09 | $833,412 |
| 2020-01-23 | $0.0006164 | $0.0006177 | $0.0005774 | $0.0005802 | $31,651.25 | $784,528 |
| 2020-01-24 | $0.0005809 | $0.0005917 | $0.0005702 | $0.0005867 | $4,723.48 | $793,307 |
| 2020-01-25 | $0.0005865 | $0.0005866 | $0.0005650 | $0.0005675 | $43,561.04 | $767,443 |
| 2020-01-26 | $0.0005675 | $0.0005756 | $0.0005646 | $0.0005741 | $0 | $776,334 |
| 2020-01-27 | $0.0005741 | $0.0006108 | $0.0005292 | $0.0006077 | $23,850.57 | $821,743 |
| 2020-01-28 | $0.0006074 | $0.0006367 | $0.0006038 | $0.0006367 | $14,106.60 | $860,955 |
| 2020-01-29 | $0.0006369 | $0.0006400 | $0.0006262 | $0.0006299 | $13,446.97 | $851,764 |
| 2020-01-30 | $0.0006294 | $0.0006398 | $0.0003908 | $0.0004010 | $480.89 | $542,306 |
| 2020-01-31 | $0.0004010 | $0.0006272 | $0.0003886 | $0.0006001 | $31,417.26 | $811,473 |