Social Activity Token SAT
Xếp hạng #?
10:17:43 23/10/2020
Social Activity Token (SAT)
Không theo dõi
Lịch sử giá Social Activity Token (SAT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-10 | $0.001003 | $0.001157 | $0.0009352 | $0.001157 | $4,987.27 | $0 |
| 2018-12-11 | $0.001156 | $0.001396 | $0.0004803 | $0.001349 | $10,715.54 | $0 |
| 2018-12-12 | $0.001348 | $0.001558 | $0.001337 | $0.001484 | $10,529.77 | $0 |
| 2018-12-13 | $0.001484 | $0.001678 | $0.001222 | $0.001678 | $10,225.64 | $0 |
| 2018-12-14 | $0.001679 | $0.001687 | $0.0005379 | $0.001415 | $4,894.38 | $0 |
| 2018-12-15 | $0.001415 | $0.001498 | $0.001054 | $0.001150 | $3,774.64 | $0 |
| 2018-12-16 | $0.001150 | $0.001153 | $0.0009630 | $0.001070 | $3,673.38 | $0 |
| 2018-12-17 | $0.001071 | $0.001821 | $0.001071 | $0.001442 | $4,588.68 | $0 |
| 2018-12-18 | $0.001441 | $0.001552 | $0.001096 | $0.001550 | $4,711.66 | $196,791 |
| 2018-12-19 | $0.001557 | $0.001635 | $0.001366 | $0.001413 | $5,213.42 | $179,444 |
| 2018-12-20 | $0.001411 | $0.001700 | $0.001133 | $0.001637 | $4,360.56 | $207,841 |
| 2018-12-21 | $0.001634 | $0.001822 | $0.001426 | $0.001440 | $3,472.05 | $182,825 |
| 2018-12-22 | $0.001439 | $0.001448 | $0.001023 | $0.001054 | $2,036.92 | $133,794 |
| 2018-12-23 | $0.001055 | $0.001439 | $0.001055 | $0.001356 | $605.46 | $172,134 |
| 2018-12-24 | $0.001356 | $0.001708 | $0.001356 | $0.001521 | $554.22 | $193,061 |
| 2018-12-25 | $0.001530 | $0.001530 | $0.0007164 | $0.0007757 | $196.90 | $98,490.34 |
| 2018-12-26 | $0.0007757 | $0.0007935 | $0.0007124 | $0.0007278 | $85.14 | $92,405.49 |
| 2018-12-27 | $0.0007268 | $0.0007530 | $0.0005454 | $0.0005470 | $698.01 | $69,448.68 |
| 2018-12-28 | $0.0005475 | $0.0007147 | $0.0005475 | $0.0006714 | $23.52 | $85,250.57 |
| 2018-12-29 | $0.0006725 | $0.0006765 | $0.0006120 | $0.0006139 | $33.23 | $77,946.39 |
| 2018-12-30 | $0.0006145 | $0.0006168 | $0.0005733 | $0.0005794 | $17.20 | $73,570.23 |
| 2018-12-31 | $0.0005801 | $0.0005801 | $0.0004745 | $0.0005006 | $17.11 | $63,556.86 |