Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0006004 | $0.0006028 | $0.0003931 | $0.0005929 | $28,308.93 | $801,691 |
| 2020-02-02 | $0.0005928 | $0.0005930 | $0.0002637 | $0.0002637 | $6,428.32 | $356,560 |
| 2020-02-03 | $0.0002637 | $0.0005729 | $0.0002322 | $0.0002419 | $17,406.81 | $327,085 |
| 2020-02-04 | $0.0002419 | $0.0004720 | $0.0002371 | $0.0004484 | $35,624.37 | $606,417 |
| 2020-02-05 | $0.0004484 | $0.0004685 | $0.0003788 | $0.0003833 | $17,606.50 | $518,305 |
| 2020-02-06 | $0.0003833 | $0.0004668 | $0.0003801 | $0.0004463 | $21,025.97 | $603,569 |
| 2020-02-07 | $0.0004464 | $0.0005412 | $0.0004442 | $0.0004863 | $20,737.66 | $657,542 |
| 2020-02-08 | $0.0004862 | $0.0004906 | $0.0004807 | $0.0004897 | $20,730.94 | $662,161 |
| 2020-02-09 | $0.0004897 | $0.0005029 | $0.0004896 | $0.0005020 | $0 | $678,899 |
| 2020-02-10 | $0.0005020 | $0.0005074 | $0.0005015 | $0.0005041 | $44,943.82 | $681,703 |
| 2020-02-11 | $0.0005041 | $0.0005224 | $0.0004976 | $0.0005218 | $12,224.54 | $705,564 |
| 2020-02-12 | $0.0005217 | $0.0005315 | $0.0004928 | $0.0004938 | $21,291.49 | $667,753 |
| 2020-02-13 | $0.0004937 | $0.0005021 | $0.0004423 | $0.0004508 | $20,095.30 | $609,613 |
| 2020-02-14 | $0.0004510 | $0.0004598 | $0.0004470 | $0.0004596 | $21,457.44 | $621,540 |
| 2020-02-15 | $0.0004596 | $0.0006282 | $0.0004387 | $0.0006160 | $15,087.55 | $833,014 |
| 2020-02-16 | $0.0006161 | $0.0006262 | $0.0006039 | $0.0006247 | $27,460.05 | $844,748 |
| 2020-02-17 | $0.0006243 | $0.0006252 | $0.0003796 | $0.0004750 | $21,004.19 | $642,375 |
| 2020-02-18 | $0.0004746 | $0.0006086 | $0.0004727 | $0.0005196 | $19,861.48 | $702,637 |
| 2020-02-19 | $0.0005197 | $0.0005211 | $0.0004874 | $0.0004886 | $10,828.82 | $660,746 |
| 2020-02-20 | $0.0004884 | $0.0004901 | $0.0004838 | $0.0004895 | $21,695.84 | $661,912 |
| 2020-02-21 | $0.0004892 | $0.0004951 | $0.0004880 | $0.0004933 | $20,129.47 | $667,080 |
| 2020-02-22 | $0.0004933 | $0.0005771 | $0.0004890 | $0.0005757 | $12,807.18 | $778,512 |
| 2020-02-23 | $0.0005757 | $0.0006194 | $0.0005752 | $0.0006181 | $27,495.45 | $835,877 |
| 2020-02-24 | $0.0006189 | $0.0006206 | $0.0005930 | $0.0006004 | $13,306.32 | $811,917 |
| 2020-02-25 | $0.0006004 | $0.0006121 | $0.0005913 | $0.0006067 | $13,449.59 | $820,408 |
| 2020-02-26 | $0.0006066 | $0.0006079 | $0.0005651 | $0.0005732 | $12,777.07 | $775,077 |
| 2020-02-27 | $0.0005731 | $0.0005789 | $0.0005570 | $0.0005721 | $12,466.55 | $773,592 |
| 2020-02-28 | $0.0005721 | $0.0005781 | $0.0005510 | $0.0005620 | $12,247.86 | $760,021 |
| 2020-02-29 | $0.0005619 | $0.0005707 | $0.0005588 | $0.0005588 | $12,014.71 | $755,624 |