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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0007700 | $0.0007704 | $0.0005925 | $0.0005987 | $0.8573 | $76,011.62 |
| 2019-06-02 | $0.0005987 | $0.0008736 | $0.0005983 | $0.0008730 | $13.86 | $110,837 |
| 2019-06-03 | $0.0008730 | $0.0008730 | $0.0005693 | $0.0005721 | $2.25 | $72,636.58 |
| 2019-06-04 | $0.0005714 | $0.0008474 | $0.0005343 | $0.0005379 | $17.43 | $68,301.02 |
| 2019-06-05 | $0.0005379 | $0.0005524 | $0.0005337 | $0.0005453 | $219.94 | $69,230.92 |
| 2019-06-06 | $0.0005453 | $0.0007818 | $0.0005366 | $0.0007802 | $4.16 | $99,065.13 |
| 2019-06-07 | $0.0007803 | $0.0007823 | $0.0004667 | $0.0005609 | $291.49 | $71,210.52 |
| 2019-06-08 | $0.0005608 | $0.0006372 | $0.0005530 | $0.0006338 | $1.73 | $80,467.71 |
| 2019-06-09 | $0.0006338 | $0.0006368 | $0.0005336 | $0.0006131 | $10.07 | $77,849.69 |
| 2019-06-10 | $0.0006116 | $0.0006427 | $0.0006042 | $0.0006393 | $16.80 | $81,173.35 |
| 2019-06-11 | $0.0006400 | $0.0006422 | $0.0006198 | $0.0006319 | $10.98 | $80,226.91 |
| 2019-06-12 | $0.0006332 | $0.0006445 | $0.0005568 | $0.0005687 | $6.58 | $72,202.55 |
| 2019-06-13 | $0.0005691 | $0.0007471 | $0.0004844 | $0.0007398 | $89.19 | $93,927.78 |
| 2019-06-14 | $0.0007403 | $0.0007589 | $0.0005850 | $0.0006939 | $15.59 | $88,108.06 |
| 2019-06-15 | $0.0006942 | $0.0007970 | $0.0006887 | $0.0007950 | $23.62 | $100,936 |
| 2019-06-16 | $0.0007950 | $0.0008404 | $0.0006196 | $0.0006290 | $1.26 | $79,867.76 |
| 2019-06-17 | $0.0006290 | $0.0006564 | $0.0006287 | $0.0006469 | $0 | $82,133.10 |
| 2019-06-18 | $0.0006469 | $0.0008167 | $0.0006469 | $0.0008156 | $1.86 | $103,555 |
| 2019-06-19 | $0.0008162 | $0.0008356 | $0.0006364 | $0.0008344 | $94.99 | $105,940 |
| 2019-06-20 | $0.0008342 | $0.0008626 | $0.0008298 | $0.0008561 | $1.37 | $108,696 |
| 2019-06-21 | $0.0008567 | $0.0008910 | $0.0005865 | $0.0006079 | $7.76 | $77,178.58 |
| 2019-06-22 | $0.0006096 | $0.001072 | $0.0006048 | $0.001070 | $528.26 | $135,837 |
| 2019-06-23 | $0.001070 | $0.001088 | $0.0007374 | $0.0007592 | $15.61 | $96,397.48 |
| 2019-06-24 | $0.0007592 | $0.0007669 | $0.0007422 | $0.0007615 | $0 | $96,689.98 |
| 2019-06-25 | $0.0007615 | $0.001062 | $0.0007615 | $0.001061 | $7.65 | $134,723 |
| 2019-06-26 | $0.001061 | $0.001169 | $0.0008265 | $0.001169 | $280.65 | $148,482 |
| 2019-06-27 | $0.001169 | $0.001197 | $0.0006262 | $0.001114 | $211.71 | $141,460 |
| 2019-06-28 | $0.001116 | $0.001237 | $0.001085 | $0.001229 | $0 | $156,067 |
| 2019-06-29 | $0.001229 | $0.001229 | $0.0008182 | $0.0008353 | $10.52 | $106,057 |
| 2019-06-30 | $0.0008346 | $0.001217 | $0.0007729 | $0.0009678 | $348.15 | $122,873 |