Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0003149 | $0.0003176 | $0.0002735 | $0.0003034 | $232.75 | $410,216 |
| 2020-07-02 | $0.0003035 | $0.0003088 | $0.0002756 | $0.0003032 | $7,354.67 | $410,018 |
| 2020-07-03 | $0.0003031 | $0.0003052 | $0.0002764 | $0.0002994 | $7,723.89 | $404,816 |
| 2020-07-04 | $0.0002994 | $0.0003033 | $0.0002839 | $0.0002862 | $7,222.32 | $387,003 |
| 2020-07-05 | $0.0002862 | $0.0002898 | $0.0002736 | $0.0002763 | $13.82 | $373,638 |
| 2020-07-06 | $0.0002763 | $0.0003277 | $0.0002759 | $0.0003249 | $86.31 | $439,413 |
| 2020-07-07 | $0.0003249 | $0.0003440 | $0.0003182 | $0.0003424 | $6,693.43 | $462,990 |
| 2020-07-08 | $0.0003425 | $0.0003692 | $0.0002824 | $0.0003678 | $18.31 | $497,398 |
| 2020-07-09 | $0.0003678 | $0.0005146 | $0.0003232 | $0.0003243 | $150.01 | $438,479 |
| 2020-07-10 | $0.0003243 | $0.0005036 | $0.0003204 | $0.0003824 | $4,108.04 | $517,118 |
| 2020-07-11 | $0.0003824 | $0.0003841 | $0.0003265 | $0.0003281 | $21.14 | $443,634 |
| 2020-07-12 | $0.0003281 | $0.0005078 | $0.0003235 | $0.0005056 | $548.21 | $683,690 |
| 2020-07-13 | $0.0005056 | $0.0005090 | $0.0005032 | $0.0005078 | $0 | $686,686 |
| 2020-07-14 | $0.0005078 | $0.0005078 | $0.0003974 | $0.0003990 | $13,943.52 | $539,608 |
| 2020-07-15 | $0.0003990 | $0.0004021 | $0.0003969 | $0.0003974 | $0 | $537,386 |
| 2020-07-16 | $0.0003974 | $0.0003974 | $0.0003974 | $0.0003974 | $0 | $537,386 |
| 2020-07-17 | $0.0003974 | $0.0003974 | $0.0003974 | $0.0003974 | $0 | $537,386 |
| 2020-07-18 | $0.0003974 | $0.0003974 | $0.0003870 | $0.0003908 | $19,522.58 | $528,446 |
| 2020-07-19 | $0.0003908 | $0.0003946 | $0.0003644 | $0.0003921 | $4,894.10 | $530,234 |
| 2020-07-20 | $0.0003927 | $0.0003953 | $0.0003742 | $0.0003751 | $9,736.45 | $507,219 |
| 2020-07-21 | $0.0003751 | $0.0003845 | $0.0003560 | $0.0003803 | $15,144.85 | $514,323 |
| 2020-07-22 | $0.0003803 | $0.0003829 | $0.0003781 | $0.0003792 | $0 | $512,715 |
| 2020-07-23 | $0.0003792 | $0.0003792 | $0.0003792 | $0.0003792 | $0 | $512,715 |
| 2020-07-24 | $0.0003792 | $0.0005258 | $0.0003792 | $0.0005197 | $336.48 | $702,744 |
| 2020-07-25 | $0.0005197 | $0.0005229 | $0.0003347 | $0.0003387 | $22.62 | $458,040 |
| 2020-07-26 | $0.0003388 | $0.0003447 | $0.0003312 | $0.0003397 | $22.57 | $459,394 |
| 2020-07-27 | $0.0003397 | $0.0004024 | $0.0003264 | $0.0003899 | $8,243.24 | $527,297 |
| 2020-07-28 | $0.0003899 | $0.0004407 | $0.0003540 | $0.0004364 | $48.43 | $590,064 |
| 2020-07-29 | $0.0004365 | $0.0006165 | $0.0004361 | $0.0006042 | $6,410.72 | $817,060 |
| 2020-07-30 | $0.0006048 | $0.0006050 | $0.0005982 | $0.0005994 | $0 | $810,493 |
| 2020-07-31 | $0.0005994 | $0.0005994 | $0.0005994 | $0.0005994 | $0 | $810,493 |