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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0004917 | $0.0005819 | $0.0004896 | $0.0005809 | $45.66 | $73,757.33 |
| 2019-04-02 | $0.0005814 | $0.0007161 | $0.0005806 | $0.0006334 | $72.03 | $80,421.56 |
| 2019-04-03 | $0.0006337 | $0.0007524 | $0.0006334 | $0.0006950 | $10.52 | $88,245.12 |
| 2019-04-04 | $0.0006954 | $0.0007590 | $0.0006914 | $0.0007370 | $2.94 | $93,577.80 |
| 2019-04-05 | $0.0007370 | $0.0007500 | $0.0006457 | $0.0006547 | $1.81 | $83,125.85 |
| 2019-04-06 | $0.0006549 | $0.0006549 | $0.0005994 | $0.0006065 | $5.73 | $77,003.26 |
| 2019-04-07 | $0.0006059 | $0.0007317 | $0.0006054 | $0.0007270 | $11.33 | $92,309.55 |
| 2019-04-08 | $0.0007272 | $0.0007440 | $0.0006157 | $0.0006337 | $6.93 | $80,456.68 |
| 2019-04-09 | $0.0006337 | $0.0007323 | $0.0006198 | $0.0007273 | $70.31 | $92,342.40 |
| 2019-04-10 | $0.0007271 | $0.0009042 | $0.0007249 | $0.0009033 | $655.37 | $114,689 |
| 2019-04-11 | $0.0009037 | $0.0009080 | $0.0005999 | $0.0006065 | $94.03 | $77,006.52 |
| 2019-04-12 | $0.0006063 | $0.0007127 | $0.0006000 | $0.0007113 | $48.70 | $90,306.46 |
| 2019-04-13 | $0.0007113 | $0.0007161 | $0.0007059 | $0.0007115 | $4.99 | $90,331.57 |
| 2019-04-14 | $0.0007115 | $0.0007249 | $0.0007051 | $0.0007216 | $113.12 | $91,621.13 |
| 2019-04-15 | $0.0007216 | $0.0007259 | $0.0007132 | $0.0007132 | $0 | $90,554.44 |
| 2019-04-16 | $0.0007132 | $0.0007132 | $0.0006046 | $0.0006260 | $127.00 | $79,478.23 |
| 2019-04-17 | $0.0006258 | $0.0006310 | $0.0006233 | $0.0006258 | $0 | $79,462.31 |
| 2019-04-18 | $0.0006258 | $0.0006901 | $0.0006258 | $0.0006869 | $34.70 | $87,212.96 |
| 2019-04-19 | $0.0006870 | $0.0006870 | $0.0005211 | $0.0005813 | $53.43 | $73,806.44 |
| 2019-04-20 | $0.0005815 | $0.0006403 | $0.0005807 | $0.0006378 | $15.04 | $80,981.66 |
| 2019-04-21 | $0.0006381 | $0.0006826 | $0.0005234 | $0.0005290 | $18.28 | $67,169.10 |
| 2019-04-22 | $0.0005288 | $0.0005319 | $0.0005254 | $0.0005300 | $0 | $67,290.85 |
| 2019-04-23 | $0.0005300 | $0.0006149 | $0.0005300 | $0.0005545 | $70.53 | $70,403.14 |
| 2019-04-24 | $0.0005542 | $0.0006572 | $0.0005504 | $0.0006530 | $12.37 | $82,913.79 |
| 2019-04-25 | $0.0006531 | $0.0006561 | $0.0005168 | $0.0005181 | $27.38 | $65,781.60 |
| 2019-04-26 | $0.0005198 | $0.0005246 | $0.0004190 | $0.0004733 | $138.95 | $60,096.69 |
| 2019-04-27 | $0.0004736 | $0.0004777 | $0.0004702 | $0.0004735 | $51.38 | $60,121.28 |
| 2019-04-28 | $0.0004734 | $0.0005839 | $0.0004728 | $0.0005274 | $47.78 | $66,962.33 |
| 2019-04-29 | $0.0005277 | $0.0006315 | $0.0005244 | $0.0006290 | $72.84 | $79,860.83 |
| 2019-04-30 | $0.0006291 | $0.0006347 | $0.0005798 | $0.0005884 | $2.41 | $74,703.40 |