Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.0005994 | $0.0005994 | $0.0005994 | $0.0005994 | $0 | $810,493 |
| 2020-08-02 | $0.0005994 | $0.0005994 | $0.0005994 | $0.0005994 | $0 | $810,493 |
| 2020-08-03 | $0.0005994 | $0.0006023 | $0.0003428 | $0.0005995 | $679.95 | $810,652 |
| 2020-08-04 | $0.0005994 | $0.0006075 | $0.0005898 | $0.0005993 | $0 | $810,347 |
| 2020-08-05 | $0.0005993 | $0.0005993 | $0.0005993 | $0.0005993 | $0 | $810,347 |
| 2020-08-06 | $0.0005993 | $0.0005993 | $0.0003575 | $0.0003603 | $180.16 | $487,244 |
| 2020-08-07 | $0.0003603 | $0.0005006 | $0.0003597 | $0.0004975 | $13,191.79 | $672,788 |
| 2020-08-08 | $0.0004977 | $0.0005066 | $0.0003758 | $0.0003786 | $82.48 | $511,970 |
| 2020-08-09 | $0.0003787 | $0.0006265 | $0.0003749 | $0.0006252 | $397.46 | $845,469 |
| 2020-08-10 | $0.0006255 | $0.0006448 | $0.0003966 | $0.0004041 | $27.73 | $546,394 |
| 2020-08-11 | $0.0004042 | $0.0004867 | $0.0003756 | $0.0004328 | $6,102.93 | $585,244 |
| 2020-08-12 | $0.0004330 | $0.0005796 | $0.0004261 | $0.0005777 | $2,715.96 | $781,239 |
| 2020-08-13 | $0.0005778 | $0.0005814 | $0.0005638 | $0.0005725 | $0 | $774,174 |
| 2020-08-14 | $0.0005725 | $0.0006110 | $0.0005725 | $0.0006070 | $9,424.38 | $820,762 |
| 2020-08-15 | $0.0006072 | $0.0006166 | $0.0006072 | $0.0006144 | $0 | $830,834 |
| 2020-08-16 | $0.0006144 | $0.0006144 | $0.0006144 | $0.0006144 | $0 | $830,834 |
| 2020-08-17 | $0.0006144 | $0.0006144 | $0.0003623 | $0.0004348 | $3,217.45 | $587,954 |
| 2020-08-18 | $0.0004347 | $0.0004380 | $0.0003661 | $0.0003675 | $49.33 | $496,943 |
| 2020-08-19 | $0.0003675 | $0.0003690 | $0.0003462 | $0.0003487 | $14.29 | $471,568 |
| 2020-08-20 | $0.0003487 | $0.0003521 | $0.0003474 | $0.0003521 | $0 | $476,151 |
| 2020-08-21 | $0.0003521 | $0.0003521 | $0.0003521 | $0.0003521 | $0 | $476,151 |
| 2020-08-22 | $0.0003521 | $0.0004006 | $0.0003521 | $0.0003993 | $10,704.01 | $539,970 |
| 2020-08-23 | $0.0003993 | $0.0006038 | $0.0003744 | $0.0005479 | $598.33 | $740,851 |
| 2020-08-24 | $0.0005479 | $0.0005543 | $0.0003666 | $0.0003672 | $42.65 | $496,615 |
| 2020-08-25 | $0.0003672 | $0.0005994 | $0.0003646 | $0.0005658 | $10,658.11 | $765,136 |
| 2020-08-26 | $0.0005651 | $0.0005711 | $0.0005618 | $0.0005696 | $35.56 | $770,238 |
| 2020-08-27 | $0.0005694 | $0.0005740 | $0.0005598 | $0.0005598 | $0 | $756,940 |
| 2020-08-28 | $0.0005598 | $0.0005598 | $0.0005598 | $0.0005598 | $0 | $756,940 |
| 2020-08-29 | $0.0005598 | $0.0005598 | $0.0005598 | $0.0005598 | $0 | $756,940 |
| 2020-08-30 | $0.0005598 | $0.0005738 | $0.0005534 | $0.0005737 | $344.23 | $775,812 |
| 2020-08-31 | $0.0005738 | $0.0005768 | $0.0005680 | $0.0005718 | $285.90 | $773,219 |