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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0005883 | $0.0005939 | $0.0005880 | $0.0005898 | $0 | $74,881.81 |
| 2019-05-02 | $0.0005898 | $0.0005898 | $0.0005898 | $0.0005898 | $0 | $74,881.81 |
| 2019-05-03 | $0.0005898 | $0.0005898 | $0.0005898 | $0.0005898 | $0 | $74,881.81 |
| 2019-05-04 | $0.0005898 | $0.0005898 | $0.0005898 | $0.0005898 | $0 | $74,881.81 |
| 2019-05-05 | $0.0005898 | $0.0005898 | $0.0005898 | $0.0005898 | $0 | $74,881.81 |
| 2019-05-06 | $0.0005898 | $0.0005898 | $0.0005898 | $0.0005898 | $0 | $74,881.81 |
| 2019-05-07 | $0.0005898 | $0.0005898 | $0.0005898 | $0.0005898 | $0 | $74,881.81 |
| 2019-05-08 | $0.0005898 | $0.0005898 | $0.0005898 | $0.0005898 | $0 | $74,881.81 |
| 2019-05-09 | $0.0005898 | $0.0005898 | $0.0005898 | $0.0005898 | $0 | $74,881.81 |
| 2019-05-10 | $0.0005898 | $0.0005898 | $0.0005898 | $0.0005898 | $0 | $74,881.81 |
| 2019-05-11 | $0.0005898 | $0.0005898 | $0.0005898 | $0.0005898 | $0 | $74,881.81 |
| 2019-05-12 | $0.0005898 | $0.0005898 | $0.0005898 | $0.0005898 | $0 | $74,881.81 |
| 2019-05-13 | $0.0005898 | $0.0005898 | $0.0005898 | $0.0005898 | $0 | $74,881.81 |
| 2019-05-14 | $0.0005898 | $0.0005898 | $0.0005898 | $0.0005898 | $0 | $74,881.81 |
| 2019-05-15 | $0.0005898 | $0.0006586 | $0.0005898 | $0.0006550 | $10.22 | $83,164.33 |
| 2019-05-16 | $0.0006544 | $0.0007224 | $0.0005487 | $0.0006305 | $202.26 | $80,047.24 |
| 2019-05-17 | $0.0006299 | $0.0006651 | $0.0005613 | $0.0005856 | $11.32 | $74,347.65 |
| 2019-05-18 | $0.0005856 | $0.0005948 | $0.0005781 | $0.0005795 | $4.93 | $73,579.29 |
| 2019-05-19 | $0.0005796 | $0.0006602 | $0.0005787 | $0.0006557 | $152.20 | $83,256.80 |
| 2019-05-20 | $0.0006557 | $0.0008082 | $0.0006120 | $0.0006381 | $59.52 | $81,022.86 |
| 2019-05-21 | $0.0006378 | $0.0007261 | $0.0006263 | $0.0007154 | $3.98 | $90,829.62 |
| 2019-05-22 | $0.0007154 | $0.0007196 | $0.0006123 | $0.0006123 | $15.98 | $77,741.19 |
| 2019-05-23 | $0.0006123 | $0.0006349 | $0.0006012 | $0.0006348 | $0 | $80,601.44 |
| 2019-05-24 | $0.0006348 | $0.0006348 | $0.0005548 | $0.0005592 | $8.63 | $70,996.76 |
| 2019-05-25 | $0.0005592 | $0.0007282 | $0.0005567 | $0.0005639 | $19.03 | $71,602.60 |
| 2019-05-26 | $0.0005632 | $0.0009445 | $0.0005538 | $0.0008680 | $87.50 | $110,203 |
| 2019-05-27 | $0.0008683 | $0.0008864 | $0.0006931 | $0.0007042 | $16.21 | $89,410.63 |
| 2019-05-28 | $0.0007038 | $0.0008692 | $0.0006949 | $0.0006981 | $60.10 | $88,633.17 |
| 2019-05-29 | $0.0006979 | $0.0006979 | $0.0006038 | $0.0006063 | $53.03 | $76,975.62 |
| 2019-05-30 | $0.0006063 | $0.0006126 | $0.0005762 | $0.0005798 | $1.16 | $73,621.08 |
| 2019-05-31 | $0.0005798 | $0.0007712 | $0.0005795 | $0.0007702 | $0.9242 | $97,788.06 |