Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0002994 | $0.0003013 | $0.0002485 | $0.0003013 | $5,998.41 | $407,431 |
| 2020-04-02 | $0.0003011 | $0.0003038 | $0.0002490 | $0.0002573 | $9,058.90 | $347,881 |
| 2020-04-03 | $0.0002572 | $0.0002766 | $0.0002000 | $0.0002007 | $4,207.77 | $271,447 |
| 2020-04-04 | $0.0002007 | $0.0002693 | $0.0002004 | $0.0002672 | $5,763.11 | $361,290 |
| 2020-04-05 | $0.0002673 | $0.0002679 | $0.0002164 | $0.0002480 | $5,106.95 | $335,315 |
| 2020-04-06 | $0.0002477 | $0.0003976 | $0.0002375 | $0.0003620 | $7,708.26 | $489,572 |
| 2020-04-07 | $0.0003630 | $0.0003697 | $0.0003555 | $0.0003573 | $7.94 | $483,097 |
| 2020-04-08 | $0.0003570 | $0.0003662 | $0.0003558 | $0.0003607 | $7,116.08 | $487,698 |
| 2020-04-09 | $0.0003606 | $0.0003643 | $0.0003524 | $0.0003614 | $7,035.33 | $488,652 |
| 2020-04-10 | $0.0003612 | $0.0003614 | $0.0002663 | $0.0002678 | $5,358.73 | $362,091 |
| 2020-04-11 | $0.0002678 | $0.0002701 | $0.0002640 | $0.0002653 | $0 | $358,761 |
| 2020-04-12 | $0.0002653 | $0.0002653 | $0.0002653 | $0.0002653 | $0 | $358,761 |
| 2020-04-13 | $0.0002653 | $0.0002741 | $0.0002653 | $0.0002729 | $10,883.79 | $369,060 |
| 2020-04-14 | $0.0002729 | $0.0002758 | $0.0001866 | $0.0002579 | $5,262.15 | $348,785 |
| 2020-04-15 | $0.0002576 | $0.0002611 | $0.0002426 | $0.0002428 | $4,907.55 | $328,356 |
| 2020-04-16 | $0.0002428 | $0.0002706 | $0.0002395 | $0.0002695 | $5,443.14 | $364,448 |
| 2020-04-17 | $0.0002696 | $0.0002758 | $0.0002678 | $0.0002693 | $5,463.79 | $364,183 |
| 2020-04-18 | $0.0002693 | $0.0002752 | $0.0002692 | $0.0002740 | $5,539.07 | $370,504 |
| 2020-04-19 | $0.0002739 | $0.0002742 | $0.0002539 | $0.0002547 | $5.66 | $344,375 |
| 2020-04-20 | $0.0002546 | $0.0002649 | $0.0002546 | $0.0002578 | $5,218.34 | $348,667 |
| 2020-04-21 | $0.0002578 | $0.0002598 | $0.0002291 | $0.0002473 | $154.92 | $334,420 |
| 2020-04-22 | $0.0002473 | $0.0002519 | $0.00001910 | $0.00001918 | $44.86 | $25,939.32 |
| 2020-04-23 | $0.00001918 | $0.0002426 | $0.00001918 | $0.0002411 | $14,514.02 | $326,087 |
| 2020-04-24 | $0.0002412 | $0.0002950 | $0.0002412 | $0.0002459 | $5,217.12 | $332,550 |
| 2020-04-25 | $0.0002459 | $0.0002960 | $0.0002449 | $0.0002760 | $5,720.37 | $373,274 |
| 2020-04-26 | $0.0002760 | $0.0002833 | $0.0002754 | $0.0002830 | $5,845.26 | $382,655 |
| 2020-04-27 | $0.0002835 | $0.0002869 | $0.0002829 | $0.0002840 | $0 | $383,984 |
| 2020-04-28 | $0.0002840 | $0.0002840 | $0.0002739 | $0.0002761 | $5,709.94 | $373,412 |
| 2020-04-29 | $0.0002759 | $0.0002966 | $0.0002599 | $0.0002938 | $72.47 | $397,305 |
| 2020-04-30 | $0.0002935 | $0.0003039 | $0.0002792 | $0.0002957 | $6,145.85 | $399,900 |