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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0005879 | $0.0005934 | $0.0005818 | $0.0005911 | $0 | $75,056.26 |
| 2019-02-02 | $0.0005911 | $0.0005940 | $0.0005545 | $0.0005622 | $20.97 | $71,376.99 |
| 2019-02-03 | $0.0005623 | $0.0005634 | $0.0005499 | $0.0005529 | $16.66 | $70,200.03 |
| 2019-02-04 | $0.0005548 | $0.0005563 | $0.0005183 | $0.0005541 | $110.01 | $70,350.68 |
| 2019-02-05 | $0.0005523 | $0.0005900 | $0.0005515 | $0.0005891 | $4.16 | $74,795.93 |
| 2019-02-06 | $0.0005909 | $0.0005909 | $0.0005428 | $0.0005452 | $35.00 | $69,223.21 |
| 2019-02-07 | $0.0005453 | $0.0005477 | $0.0005427 | $0.0005437 | $2.45 | $69,037.20 |
| 2019-02-08 | $0.0005439 | $0.0006238 | $0.0005416 | $0.0006238 | $4.67 | $79,201.17 |
| 2019-02-09 | $0.0006237 | $0.0006611 | $0.0006189 | $0.0006597 | $59.75 | $83,754.91 |
| 2019-02-10 | $0.0006603 | $0.0006628 | $0.0005823 | $0.0005919 | $4.35 | $75,148.76 |
| 2019-02-11 | $0.0005915 | $0.0006611 | $0.0005832 | $0.0006552 | $234.53 | $83,193.34 |
| 2019-02-12 | $0.0006565 | $0.0006605 | $0.0006503 | $0.0006563 | $52.78 | $83,333.84 |
| 2019-02-13 | $0.0006562 | $0.0007285 | $0.0006507 | $0.0006531 | $225.01 | $82,921.12 |
| 2019-02-14 | $0.0006519 | $0.0007249 | $0.0006484 | $0.0006857 | $5.56 | $87,057.14 |
| 2019-02-15 | $0.0006865 | $0.0006942 | $0.0004345 | $0.0005780 | $578.01 | $73,382.09 |
| 2019-02-16 | $0.0005784 | $0.0005842 | $0.0004711 | $0.0005081 | $134.52 | $64,509.44 |
| 2019-02-17 | $0.0005080 | $0.0005886 | $0.0005071 | $0.0005501 | $42.10 | $69,842.74 |
| 2019-02-18 | $0.0005502 | $0.0006772 | $0.0005499 | $0.0006654 | $118.07 | $84,482.54 |
| 2019-02-19 | $0.0006662 | $0.0007228 | $0.0006645 | $0.0007112 | $5.81 | $90,295.94 |
| 2019-02-20 | $0.0007106 | $0.0007206 | $0.0006678 | $0.0007204 | $140.40 | $91,461.62 |
| 2019-02-21 | $0.0007204 | $0.0007204 | $0.0006296 | $0.0006327 | $2.41 | $80,335.07 |
| 2019-02-22 | $0.0006316 | $0.0006411 | $0.0006309 | $0.0006405 | $24.47 | $81,323.26 |
| 2019-02-23 | $0.0006394 | $0.0006791 | $0.0006335 | $0.0006624 | $35.74 | $84,105.24 |
| 2019-02-24 | $0.0006631 | $0.0006951 | $0.0006061 | $0.0006841 | $43.86 | $86,859.30 |
| 2019-02-25 | $0.0006854 | $0.0006999 | $0.0006572 | $0.0006605 | $64.51 | $83,861.71 |
| 2019-02-26 | $0.0006585 | $0.0006992 | $0.0006510 | $0.0006549 | $7.20 | $83,151.15 |
| 2019-02-27 | $0.0006555 | $0.0007334 | $0.0006514 | $0.0007301 | $47.42 | $92,701.14 |
| 2019-02-28 | $0.0007310 | $0.0007815 | $0.0007301 | $0.0007701 | $268.85 | $97,782.49 |