Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0002957 | $0.0003006 | $0.0002158 | $0.0002163 | $95.02 | $292,502 |
| 2020-05-02 | $0.0002163 | $0.0002808 | $0.0002142 | $0.0002531 | $2,686.34 | $342,308 |
| 2020-05-03 | $0.0002534 | $0.0002586 | $0.0002484 | $0.0002491 | $0 | $336,910 |
| 2020-05-04 | $0.0002491 | $0.0003224 | $0.0002491 | $0.0003208 | $99.66 | $433,786 |
| 2020-05-05 | $0.0003207 | $0.0003260 | $0.0003103 | $0.0003143 | $4,359.81 | $424,986 |
| 2020-05-06 | $0.0003139 | $0.0003259 | $0.0002882 | $0.0003141 | $4,368.83 | $424,794 |
| 2020-05-07 | $0.0003141 | $0.0003418 | $0.0002900 | $0.0003392 | $4,857.70 | $458,678 |
| 2020-05-08 | $0.0003390 | $0.0003680 | $0.0003342 | $0.0003640 | $9,222.36 | $492,182 |
| 2020-05-09 | $0.0003640 | $0.0003666 | $0.0002562 | $0.0003441 | $8,751.22 | $465,321 |
| 2020-05-10 | $0.0003440 | $0.0003441 | $0.0002784 | $0.0002914 | $6,989.17 | $394,113 |
| 2020-05-11 | $0.0002917 | $0.0003077 | $0.0002838 | $0.0002966 | $7,113.88 | $401,145 |
| 2020-05-12 | $0.0002968 | $0.0003042 | $0.0002279 | $0.0002860 | $6,803.47 | $386,703 |
| 2020-05-13 | $0.0002860 | $0.0002963 | $0.0002860 | $0.0002951 | $0 | $399,070 |
| 2020-05-14 | $0.0002951 | $0.0003011 | $0.0002951 | $0.0002998 | $3,740.43 | $405,384 |
| 2020-05-15 | $0.0002997 | $0.0003006 | $0.0002694 | $0.0002712 | $3,384.02 | $366,756 |
| 2020-05-16 | $0.0002714 | $0.0003076 | $0.0002692 | $0.0003045 | $10,708.97 | $411,811 |
| 2020-05-17 | $0.0003046 | $0.0003185 | $0.0003039 | $0.0003134 | $7,375.28 | $423,775 |
| 2020-05-18 | $0.0003134 | $0.0003211 | $0.0002739 | $0.0003114 | $7,343.65 | $421,161 |
| 2020-05-19 | $0.0003113 | $0.0003125 | $0.0002538 | $0.0002556 | $98.56 | $345,674 |
| 2020-05-20 | $0.0002557 | $0.0002583 | $0.0002554 | $0.0002568 | $0 | $347,195 |
| 2020-05-21 | $0.0002568 | $0.0002568 | $0.0002568 | $0.0002568 | $0 | $347,195 |
| 2020-05-22 | $0.0002568 | $0.0002750 | $0.0002568 | $0.0002737 | $6,447.37 | $370,109 |
| 2020-05-23 | $0.0002737 | $0.0002772 | $0.0002382 | $0.0002385 | $5,687.99 | $322,560 |
| 2020-05-24 | $0.0002386 | $0.0002567 | $0.0002372 | $0.0002381 | $347.46 | $322,011 |
| 2020-05-25 | $0.0002374 | $0.0003253 | $0.0001945 | $0.0002565 | $5,693.27 | $346,873 |
| 2020-05-26 | $0.0002565 | $0.0002589 | $0.0002520 | $0.0002532 | $0 | $342,343 |
| 2020-05-27 | $0.0002532 | $0.0002643 | $0.0002532 | $0.0002636 | $6,183.09 | $356,470 |
| 2020-05-28 | $0.0002636 | $0.0003044 | $0.0002343 | $0.0002639 | $8,513.92 | $356,818 |
| 2020-05-29 | $0.0002639 | $0.0002995 | $0.0002082 | $0.0002822 | $6,480.00 | $381,544 |
| 2020-05-30 | $0.0002821 | $0.0002821 | $0.0002387 | $0.0002473 | $10.99 | $334,403 |
| 2020-05-31 | $0.0002473 | $0.0002473 | $0.0002093 | $0.0002103 | $4.67 | $284,352 |