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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001008 | $0.001046 | $0.0009918 | $0.001040 | $0 | $132,044 |
| 2019-08-02 | $0.001040 | $0.001040 | $0.001040 | $0.001040 | $0 | $132,044 |
| 2019-08-03 | $0.001040 | $0.001191 | $0.0009657 | $0.001191 | $112.91 | $151,179 |
| 2019-08-04 | $0.001191 | $0.001322 | $0.001168 | $0.001317 | $20.93 | $167,171 |
| 2019-08-05 | $0.001316 | $0.001427 | $0.001316 | $0.001414 | $0 | $179,580 |
| 2019-08-06 | $0.001414 | $0.001414 | $0.001414 | $0.001414 | $0 | $179,580 |
| 2019-08-07 | $0.001414 | $0.001414 | $0.001168 | $0.001315 | $5.26 | $166,915 |
| 2019-08-08 | $0.001315 | $0.001317 | $0.0009224 | $0.0009572 | $143.59 | $121,536 |
| 2019-08-09 | $0.0009568 | $0.0009579 | $0.0009367 | $0.0009468 | $0 | $120,217 |
| 2019-08-10 | $0.0009468 | $0.001023 | $0.0009468 | $0.001021 | $33.41 | $129,697 |
| 2019-08-11 | $0.001021 | $0.001152 | $0.0007962 | $0.001151 | $48.87 | $146,166 |
| 2019-08-12 | $0.001152 | $0.001152 | $0.0007924 | $0.0007969 | $3.86 | $101,183 |
| 2019-08-13 | $0.0007971 | $0.001093 | $0.0007960 | $0.001088 | $53.85 | $138,182 |
| 2019-08-14 | $0.001088 | $0.001125 | $0.001014 | $0.001105 | $4.61 | $140,286 |
| 2019-08-15 | $0.001105 | $0.001119 | $0.0009998 | $0.001031 | $16.52 | $130,959 |
| 2019-08-16 | $0.001032 | $0.001039 | $0.0008877 | $0.0009335 | $1.91 | $118,529 |
| 2019-08-17 | $0.0009338 | $0.001025 | $0.0009101 | $0.001023 | $4.81 | $129,899 |
| 2019-08-18 | $0.001023 | $0.001049 | $0.001011 | $0.001033 | $20.34 | $131,213 |
| 2019-08-19 | $0.001034 | $0.001077 | $0.001030 | $0.001076 | $0 | $136,643 |
| 2019-08-20 | $0.001076 | $0.001084 | $0.001076 | $0.001076 | $18.05 | $136,633 |
| 2019-08-21 | $0.001076 | $0.001080 | $0.0008057 | $0.001013 | $12.06 | $128,645 |
| 2019-08-22 | $0.001013 | $0.001120 | $0.0009798 | $0.001114 | $18.82 | $141,402 |
| 2019-08-23 | $0.001114 | $0.001148 | $0.001108 | $0.001147 | $0 | $145,581 |
| 2019-08-24 | $0.001147 | $0.001147 | $0.0006983 | $0.0009136 | $47.31 | $115,995 |
| 2019-08-25 | $0.0009136 | $0.001011 | $0.0008994 | $0.001011 | $7.13 | $128,352 |
| 2019-08-26 | $0.001012 | $0.001051 | $0.0009227 | $0.0009331 | $1.56 | $118,474 |
| 2019-08-27 | $0.0009334 | $0.001016 | $0.0009306 | $0.001013 | $0 | $128,595 |
| 2019-08-28 | $0.001013 | $0.001027 | $0.0008747 | $0.0008771 | $17.44 | $111,358 |
| 2019-08-29 | $0.0008769 | $0.0008769 | $0.0008457 | $0.0008555 | $23.39 | $108,622 |
| 2019-08-30 | $0.0008555 | $0.0008696 | $0.0008470 | $0.0008628 | $0.008628 | $109,553 |
| 2019-08-31 | $0.0008632 | $0.001060 | $0.0007614 | $0.001058 | $117.24 | $134,315 |