Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0003666 | $0.0006174 | $0.0003625 | $0.0006127 | $1,106.67 | $828,470 |
| 2020-11-02 | $0.0006127 | $0.0006159 | $0.0005906 | $0.0006043 | $0 | $817,199 |
| 2020-11-03 | $0.0006044 | $0.0006237 | $0.0005943 | $0.0006222 | $0 | $841,329 |
| 2020-11-04 | $0.0006222 | $0.0006342 | $0.0006057 | $0.0006301 | $0 | $852,038 |
| 2020-11-05 | $0.0006304 | $0.0007005 | $0.0006290 | $0.0006938 | $0 | $938,236 |
| 2020-11-06 | $0.0006949 | $0.0007093 | $0.0006791 | $0.0006942 | $0 | $938,793 |
| 2020-11-07 | $0.0006942 | $0.0007019 | $0.0006434 | $0.0006616 | $0 | $894,625 |
| 2020-11-08 | $0.0006616 | $0.0006974 | $0.0006576 | $0.0006904 | $0 | $933,543 |
| 2020-11-09 | $0.0006904 | $0.0007040 | $0.0006630 | $0.0006840 | $0 | $924,973 |
| 2020-11-10 | $0.0006839 | $0.0006891 | $0.0006746 | $0.0006820 | $0 | $922,270 |
| 2020-11-11 | $0.0006820 | $0.0007099 | $0.0006819 | $0.0007004 | $0 | $947,078 |
| 2020-11-12 | $0.0007003 | $0.0007272 | $0.0006929 | $0.0007259 | $0 | $981,634 |
| 2020-11-13 | $0.0007259 | $0.0007452 | $0.0006137 | $0.0006152 | $11,994.51 | $831,889 |
| 2020-11-14 | $0.0006152 | $0.0006152 | $0.0005937 | $0.0006057 | $0 | $819,118 |
| 2020-11-15 | $0.0006058 | $0.0006078 | $0.0005433 | $0.0005489 | $41.48 | $742,222 |
| 2020-11-16 | $0.0005489 | $0.0005785 | $0.0005463 | $0.0005750 | $0 | $777,540 |
| 2020-11-17 | $0.0005741 | $0.0005765 | $0.0004158 | $0.0004199 | $60.86 | $567,874 |
| 2020-11-18 | $0.0004200 | $0.0004378 | $0.0002960 | $0.0002973 | $97.00 | $402,027 |
| 2020-11-19 | $0.0002973 | $0.0003026 | $0.0002903 | $0.0002976 | $32.25 | $402,370 |
| 2020-11-20 | $0.0002976 | $0.0006195 | $0.0002967 | $0.0006145 | $39.11 | $831,003 |
| 2020-11-21 | $0.0006145 | $0.0006249 | $0.0006087 | $0.0006152 | $0 | $831,887 |
| 2020-11-22 | $0.0006152 | $0.0007650 | $0.0005832 | $0.0006522 | $20,738.11 | $881,922 |
| 2020-11-23 | $0.0006521 | $0.0006643 | $0.0006390 | $0.0006515 | $7,332.44 | $880,997 |
| 2020-11-24 | $0.0006521 | $0.0006869 | $0.0006436 | $0.0006784 | $0 | $917,350 |
| 2020-11-25 | $0.0006783 | $0.0006884 | $0.0006596 | $0.0006651 | $0 | $899,317 |
| 2020-11-26 | $0.0006650 | $0.0006698 | $0.0005805 | $0.0006079 | $0 | $821,980 |
| 2020-11-27 | $0.0006087 | $0.0006193 | $0.0005041 | $0.0005218 | $77.63 | $705,628 |
| 2020-11-28 | $0.0005218 | $0.0006245 | $0.0005158 | $0.0005174 | $20,930.42 | $699,611 |
| 2020-11-29 | $0.0005174 | $0.0005339 | $0.0005127 | $0.0005308 | $0 | $717,787 |
| 2020-11-30 | $0.0005308 | $0.0006795 | $0.0004812 | $0.0006771 | $22,420.52 | $915,677 |