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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0005016 | $0.0007063 | $0.0004204 | $0.0006118 | $376.68 | $77,682.25 |
| 2019-01-02 | $0.0006134 | $0.0007115 | $0.0006058 | $0.0007079 | $0.7366 | $89,877.93 |
| 2019-01-03 | $0.0007085 | $0.0007093 | $0.0006496 | $0.0006520 | $5.42 | $82,782.32 |
| 2019-01-04 | $0.0006525 | $0.0006525 | $0.0005770 | $0.0005786 | $313.18 | $73,463.53 |
| 2019-01-05 | $0.0005771 | $0.0006245 | $0.0005771 | $0.0006137 | $31.97 | $77,922.91 |
| 2019-01-06 | $0.0006137 | $0.0006556 | $0.0005739 | $0.0006525 | $10.58 | $82,839.96 |
| 2019-01-07 | $0.0006526 | $0.0006546 | $0.0005620 | $0.0005627 | $89.67 | $71,449.76 |
| 2019-01-08 | $0.0005636 | $0.0006170 | $0.0005590 | $0.0005634 | $68.87 | $71,536.05 |
| 2019-01-09 | $0.0005644 | $0.0006098 | $0.0005226 | $0.0005246 | $84.31 | $66,607.28 |
| 2019-01-10 | $0.0005246 | $0.0006095 | $0.0004739 | $0.0004771 | $1.38 | $60,570.95 |
| 2019-01-11 | $0.0004770 | $0.0004807 | $0.0004740 | $0.0004792 | $0 | $60,836.48 |
| 2019-01-12 | $0.0004792 | $0.0005877 | $0.0004746 | $0.0004753 | $37.78 | $60,349.21 |
| 2019-01-13 | $0.0004749 | $0.0004776 | $0.0004593 | $0.0004603 | $0 | $58,443.29 |
| 2019-01-14 | $0.0004603 | $0.0007233 | $0.0004603 | $0.0007185 | $72.69 | $91,231.95 |
| 2019-01-15 | $0.0007184 | $0.001909 | $0.0005425 | $0.0005809 | $7.71 | $73,751.54 |
| 2019-01-16 | $0.0005798 | $0.0005869 | $0.0005083 | $0.0005111 | $6.00 | $64,892.86 |
| 2019-01-17 | $0.0005111 | $0.001760 | $0.0005064 | $0.001403 | $78.57 | $178,172 |
| 2019-01-18 | $0.001403 | $0.001512 | $0.0009040 | $0.0009080 | $96.17 | $115,281 |
| 2019-01-19 | $0.0009110 | $0.001512 | $0.0006201 | $0.001506 | $83.54 | $191,183 |
| 2019-01-20 | $0.001505 | $0.001522 | $0.0005725 | $0.0005754 | $7.69 | $73,053.50 |
| 2019-01-21 | $0.0005760 | $0.0005773 | $0.0005689 | $0.0005717 | $4.76 | $72,587.24 |
| 2019-01-22 | $0.0005721 | $0.0005796 | $0.0005645 | $0.0005766 | $0.5766 | $73,211.92 |
| 2019-01-23 | $0.0005766 | $0.0005785 | $0.0005761 | $0.0005772 | $0 | $73,288.95 |
| 2019-01-24 | $0.0005772 | $0.0005789 | $0.0005733 | $0.0005764 | $11.67 | $73,188.81 |
| 2019-01-25 | $0.0005777 | $0.0006505 | $0.0005724 | $0.0005765 | $281.37 | $73,190.66 |
| 2019-01-26 | $0.0005764 | $0.0006215 | $0.0005751 | $0.0006117 | $3.98 | $77,665.88 |
| 2019-01-27 | $0.0006120 | $0.0006444 | $0.0005661 | $0.0005722 | $34.65 | $72,656.26 |
| 2019-01-28 | $0.0005728 | $0.0006086 | $0.0005712 | $0.0005891 | $31.37 | $74,792.82 |
| 2019-01-29 | $0.0005895 | $0.0006222 | $0.0005854 | $0.0006188 | $4.50 | $78,571.68 |
| 2019-01-30 | $0.0006193 | $0.0006250 | $0.0005208 | $0.0005226 | $191.29 | $66,348.81 |
| 2019-01-31 | $0.0005224 | $0.0005906 | $0.0005168 | $0.0005871 | $0.3454 | $74,546.36 |