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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0009678 | $0.001006 | $0.0007039 | $0.0007391 | $4.83 | $93,838.79 |
| 2019-07-02 | $0.0007392 | $0.0009750 | $0.0006790 | $0.0009732 | $163.05 | $123,568 |
| 2019-07-03 | $0.0009732 | $0.001197 | $0.0009732 | $0.001196 | $19.03 | $151,803 |
| 2019-07-04 | $0.001196 | $0.001202 | $0.001116 | $0.001120 | $182.71 | $142,225 |
| 2019-07-05 | $0.001120 | $0.001139 | $0.0009793 | $0.0009872 | $2.24 | $125,340 |
| 2019-07-06 | $0.0009866 | $0.001122 | $0.0009866 | $0.001120 | $13.68 | $142,210 |
| 2019-07-07 | $0.001120 | $0.001149 | $0.001008 | $0.001145 | $10.87 | $145,318 |
| 2019-07-08 | $0.001145 | $0.001148 | $0.001025 | $0.001105 | $64.39 | $140,304 |
| 2019-07-09 | $0.001105 | $0.001139 | $0.0009787 | $0.001005 | $1.52 | $127,587 |
| 2019-07-10 | $0.001005 | $0.001108 | $0.001003 | $0.001093 | $4.37 | $138,732 |
| 2019-07-11 | $0.001093 | $0.001134 | $0.0007782 | $0.001134 | $119.54 | $144,034 |
| 2019-07-12 | $0.001135 | $0.001175 | $0.0009194 | $0.0009449 | $10.63 | $119,975 |
| 2019-07-13 | $0.0009453 | $0.001137 | $0.0009007 | $0.0009100 | $39.15 | $115,542 |
| 2019-07-14 | $0.0009104 | $0.001173 | $0.0009017 | $0.001126 | $214.59 | $142,938 |
| 2019-07-15 | $0.001126 | $0.001131 | $0.0008094 | $0.0009809 | $16.84 | $124,546 |
| 2019-07-16 | $0.0009800 | $0.001049 | $0.0008471 | $0.001040 | $22.36 | $132,040 |
| 2019-07-17 | $0.001037 | $0.001057 | $0.0009115 | $0.0009679 | $8.99 | $122,889 |
| 2019-07-18 | $0.0009685 | $0.001177 | $0.0009609 | $0.001172 | $96.02 | $148,773 |
| 2019-07-19 | $0.001172 | $0.001178 | $0.001021 | $0.001052 | $7.27 | $133,628 |
| 2019-07-20 | $0.001053 | $0.001218 | $0.001043 | $0.001186 | $151.37 | $150,538 |
| 2019-07-21 | $0.001186 | $0.001298 | $0.001141 | $0.001271 | $58.25 | $161,332 |
| 2019-07-22 | $0.001271 | $0.001278 | $0.001217 | $0.001240 | $1.86 | $157,468 |
| 2019-07-23 | $0.001240 | $0.001241 | $0.0008885 | $0.001088 | $121.12 | $138,098 |
| 2019-07-24 | $0.001088 | $0.001088 | $0.0008641 | $0.001079 | $13.48 | $136,958 |
| 2019-07-25 | $0.001078 | $0.001193 | $0.001074 | $0.001188 | $27.71 | $150,833 |
| 2019-07-26 | $0.001188 | $0.001189 | $0.001165 | $0.001180 | $0 | $149,860 |
| 2019-07-27 | $0.001180 | $0.001180 | $0.0008451 | $0.0008527 | $7.03 | $108,270 |
| 2019-07-28 | $0.0008527 | $0.001149 | $0.0008481 | $0.001144 | $27.88 | $145,228 |
| 2019-07-29 | $0.001144 | $0.001162 | $0.001137 | $0.001143 | $0 | $145,132 |
| 2019-07-30 | $0.001143 | $0.001143 | $0.001055 | $0.001055 | $17.23 | $133,992 |
| 2019-07-31 | $0.001055 | $0.001076 | $0.0008802 | $0.001008 | $9.46 | $127,964 |