Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0002102 | $0.0002349 | $0.0002097 | $0.0002338 | $6.74 | $316,182 |
| 2020-06-02 | $0.0002339 | $0.0002874 | $0.0002322 | $0.0002866 | $4,153.16 | $387,601 |
| 2020-06-03 | $0.0002866 | $0.0002897 | $0.0002850 | $0.0002884 | $0 | $389,991 |
| 2020-06-04 | $0.0002884 | $0.0002961 | $0.0002529 | $0.0002940 | $6,117.55 | $397,594 |
| 2020-06-05 | $0.0002940 | $0.0002951 | $0.0002155 | $0.0002454 | $5,402.13 | $331,880 |
| 2020-06-06 | $0.0002454 | $0.0002461 | $0.0002180 | $0.0002353 | $4,285.91 | $318,253 |
| 2020-06-07 | $0.0002353 | $0.0002366 | $0.0002101 | $0.0002167 | $4.71 | $292,971 |
| 2020-06-08 | $0.0002167 | $0.0002742 | $0.0001949 | $0.0001964 | $5,425.46 | $265,575 |
| 2020-06-09 | $0.0001964 | $0.0002761 | $0.0001860 | $0.0001881 | $312.00 | $254,295 |
| 2020-06-10 | $0.0001881 | $0.0002491 | $0.0001869 | $0.0002190 | $5,703.73 | $296,168 |
| 2020-06-11 | $0.0002190 | $0.0002550 | $0.0002124 | $0.0002143 | $3,825.37 | $289,848 |
| 2020-06-12 | $0.0002143 | $0.0002160 | $0.0001763 | $0.0002122 | $5,209.61 | $286,992 |
| 2020-06-13 | $0.0002123 | $0.0002173 | $0.0002102 | $0.0002168 | $8,837.47 | $293,234 |
| 2020-06-14 | $0.0002168 | $0.0002170 | $0.0002153 | $0.0002158 | $0 | $291,810 |
| 2020-06-15 | $0.0002158 | $0.0002158 | $0.0002047 | $0.0002075 | $5,273.51 | $280,649 |
| 2020-06-16 | $0.0002076 | $0.0003622 | $0.0002006 | $0.0003619 | $331.58 | $489,388 |
| 2020-06-17 | $0.0003619 | $0.0003625 | $0.0002586 | $0.0002633 | $8,044.77 | $356,069 |
| 2020-06-18 | $0.0002633 | $0.0003678 | $0.0002292 | $0.0003670 | $18,969.90 | $496,231 |
| 2020-06-19 | $0.0003674 | $0.0003674 | $0.0002861 | $0.0002868 | $7,391.53 | $387,825 |
| 2020-06-20 | $0.0002868 | $0.0003010 | $0.0002842 | $0.0002984 | $23.67 | $403,541 |
| 2020-06-21 | $0.0002982 | $0.0003012 | $0.0002974 | $0.0002975 | $25.68 | $402,311 |
| 2020-06-22 | $0.0002975 | $0.0003099 | $0.0002974 | $0.0003088 | $397.54 | $417,593 |
| 2020-06-23 | $0.0003088 | $0.0003094 | $0.0002161 | $0.0002870 | $12,344.54 | $388,088 |
| 2020-06-24 | $0.0002871 | $0.0002882 | $0.0002463 | $0.0002474 | $5.50 | $334,530 |
| 2020-06-25 | $0.0002475 | $0.0002853 | $0.0002259 | $0.0002590 | $6,808.19 | $350,275 |
| 2020-06-26 | $0.0002590 | $0.0002608 | $0.0002542 | $0.0002553 | $6,570.01 | $345,237 |
| 2020-06-27 | $0.0002553 | $0.0002573 | $0.0002385 | $0.0002409 | $6,199.56 | $325,771 |
| 2020-06-28 | $0.0002409 | $0.0002415 | $0.0002341 | $0.0002371 | $47.43 | $320,676 |
| 2020-06-29 | $0.0002371 | $0.0002866 | $0.0002348 | $0.0002840 | $11,012.03 | $383,976 |
| 2020-06-30 | $0.0002839 | $0.0003228 | $0.0002814 | $0.0003149 | $8,190.22 | $425,853 |