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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001058 | $0.001070 | $0.0008610 | $0.0009748 | $24.13 | $123,771 |
| 2019-09-02 | $0.0009749 | $0.0009798 | $0.0007833 | $0.0008281 | $117.76 | $105,141 |
| 2019-09-03 | $0.0008283 | $0.0009624 | $0.0008247 | $0.0009571 | $14.36 | $121,527 |
| 2019-09-04 | $0.0009571 | $0.0009573 | $0.0008347 | $0.0008472 | $22.84 | $107,565 |
| 2019-09-05 | $0.0008472 | $0.0008485 | $0.0007357 | $0.0007400 | $3.81 | $93,956.97 |
| 2019-09-06 | $0.0007400 | $0.0007515 | $0.0007389 | $0.0007501 | $0 | $95,243.92 |
| 2019-09-07 | $0.0007501 | $0.0009478 | $0.0006213 | $0.0009462 | $38.74 | $120,136 |
| 2019-09-08 | $0.0009456 | $0.0009539 | $0.0009363 | $0.0009397 | $105.68 | $119,314 |
| 2019-09-09 | $0.0009397 | $0.0009408 | $0.0007306 | $0.0009300 | $42.44 | $118,075 |
| 2019-09-10 | $0.0009297 | $0.0009336 | $0.0006999 | $0.0007083 | $38.46 | $89,930.26 |
| 2019-09-11 | $0.0007083 | $0.0009198 | $0.0007074 | $0.0009159 | $180.49 | $116,292 |
| 2019-09-12 | $0.0009162 | $0.0009390 | $0.0008338 | $0.0009367 | $117.95 | $118,930 |
| 2019-09-13 | $0.0009369 | $0.0009393 | $0.0009195 | $0.0009266 | $0 | $117,642 |
| 2019-09-14 | $0.0009266 | $0.001036 | $0.0009266 | $0.001035 | $198.60 | $131,463 |
| 2019-09-15 | $0.001035 | $0.001037 | $0.0005156 | $0.0007242 | $72.24 | $91,953.31 |
| 2019-09-16 | $0.0007242 | $0.0007277 | $0.0007120 | $0.0007202 | $0 | $91,440.95 |
| 2019-09-17 | $0.0007202 | $0.0007204 | $0.0007134 | $0.0007156 | $5.56 | $90,855.29 |
| 2019-09-18 | $0.0007159 | $0.0007191 | $0.0007121 | $0.0007156 | $0 | $90,860.12 |
| 2019-09-19 | $0.0007156 | $0.0009270 | $0.0007156 | $0.0009231 | $34.49 | $117,210 |
| 2019-09-20 | $0.0009245 | $0.0009260 | $0.0009112 | $0.0009168 | $1.83 | $116,400 |
| 2019-09-21 | $0.0009164 | $0.0009173 | $0.0009013 | $0.0009021 | $1.80 | $114,531 |
| 2019-09-22 | $0.0009019 | $0.0009080 | $0.0008927 | $0.0009064 | $1.36 | $115,086 |
| 2019-09-23 | $0.0009064 | $0.0009066 | $0.0005830 | $0.0005830 | $15.24 | $74,026.70 |
| 2019-09-24 | $0.0005831 | $0.0005836 | $0.0005813 | $0.0005825 | $0 | $73,953.05 |
| 2019-09-25 | $0.0005825 | $0.0005936 | $0.0004988 | $0.0005082 | $8.41 | $64,518.52 |
| 2019-09-26 | $0.0005080 | $0.0007655 | $0.0005031 | $0.0007293 | $10.67 | $92,598.34 |
| 2019-09-27 | $0.0007293 | $0.0007442 | $0.0007152 | $0.0007430 | $0 | $94,337.63 |
| 2019-09-28 | $0.0007430 | $0.0007430 | $0.0007430 | $0.0007430 | $0 | $94,337.63 |
| 2019-09-29 | $0.0007430 | $0.0007430 | $0.0001606 | $0.0007286 | $406.92 | $92,502.84 |
| 2019-09-30 | $0.0007286 | $0.0007286 | $0.0003908 | $0.0004973 | $16.38 | $63,141.44 |