Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0005582 | $0.0005675 | $0.0005386 | $0.0005591 | $11,626.67 | $756,066 |
| 2020-03-02 | $0.0005591 | $0.0005819 | $0.0005564 | $0.0005778 | $11,967.26 | $781,307 |
| 2020-03-03 | $0.0005781 | $0.0005812 | $0.0005681 | $0.0005734 | $11,294.23 | $775,344 |
| 2020-03-04 | $0.0005733 | $0.0005773 | $0.0005683 | $0.0005717 | $11,853.60 | $773,057 |
| 2020-03-05 | $0.0005717 | $0.0005945 | $0.0005589 | $0.0005905 | $12,286.18 | $798,525 |
| 2020-03-06 | $0.0005905 | $0.0005962 | $0.0005629 | $0.0005670 | $11,773.89 | $766,769 |
| 2020-03-07 | $0.0005673 | $0.0005788 | $0.0005653 | $0.0005742 | $11,922.61 | $776,455 |
| 2020-03-08 | $0.0005742 | $0.0005743 | $0.0005217 | $0.0005222 | $10,843.34 | $706,168 |
| 2020-03-09 | $0.0005220 | $0.0005272 | $0.0004774 | $0.0004927 | $8,776.73 | $666,265 |
| 2020-03-10 | $0.0004931 | $0.0005171 | $0.0004895 | $0.0005120 | $19,157.99 | $692,375 |
| 2020-03-11 | $0.0005121 | $0.0005153 | $0.0004778 | $0.0004833 | $10,056.29 | $653,579 |
| 2020-03-12 | $0.0004833 | $0.0004843 | $0.0003178 | $0.0003192 | $6,110.73 | $431,683 |
| 2020-03-13 | $0.0003190 | $0.0003836 | $0.0002628 | $0.0003615 | $7,520.56 | $488,777 |
| 2020-03-14 | $0.0003631 | $0.0003669 | $0.0002952 | $0.0002995 | $6,246.47 | $405,015 |
| 2020-03-15 | $0.0002995 | $0.0003858 | $0.0002974 | $0.0003508 | $5,746.10 | $474,423 |
| 2020-03-16 | $0.0003508 | $0.0003508 | $0.0002962 | $0.0003270 | $7,817.89 | $442,148 |
| 2020-03-17 | $0.0003270 | $0.0003513 | $0.0003251 | $0.0003350 | $0 | $453,061 |
| 2020-03-18 | $0.0003350 | $0.0003480 | $0.0003346 | $0.0003415 | $6,619.21 | $461,796 |
| 2020-03-19 | $0.0003415 | $0.0004124 | $0.0003415 | $0.0004026 | $7,796.80 | $544,471 |
| 2020-03-20 | $0.0004025 | $0.0004449 | $0.0003790 | $0.0004030 | $7,340.93 | $544,992 |
| 2020-03-21 | $0.0004033 | $0.0004086 | $0.0002586 | $0.0003228 | $8,316.78 | $436,448 |
| 2020-03-22 | $0.0003230 | $0.0003413 | $0.0003144 | $0.0003301 | $6,455.74 | $446,379 |
| 2020-03-23 | $0.0003301 | $0.0003596 | $0.0003269 | $0.0003365 | $5,009.92 | $455,007 |
| 2020-03-24 | $0.0003364 | $0.0003556 | $0.0003312 | $0.0003422 | $6,701.26 | $462,742 |
| 2020-03-25 | $0.0003420 | $0.0003500 | $0.0003309 | $0.0003391 | $6,641.02 | $458,582 |
| 2020-03-26 | $0.0003391 | $0.0003424 | $0.0002781 | $0.0002832 | $11,116.06 | $382,962 |
| 2020-03-27 | $0.0002834 | $0.0003264 | $0.0002792 | $0.0003154 | $6,204.05 | $426,545 |
| 2020-03-28 | $0.0003156 | $0.0003156 | $0.0002966 | $0.0003026 | $5,951.93 | $409,211 |
| 2020-03-29 | $0.0003027 | $0.0003031 | $0.0002896 | $0.0002898 | $5,585.90 | $391,883 |
| 2020-03-30 | $0.0002894 | $0.0003109 | $0.0002884 | $0.0003071 | $6,053.25 | $415,285 |
| 2020-03-31 | $0.0003061 | $0.0003104 | $0.0002967 | $0.0002994 | $5,850.12 | $404,875 |