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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0004974 | $0.0005103 | $0.0004141 | $0.0004169 | $12.37 | $52,928.36 |
| 2019-10-02 | $0.0004169 | $0.0007552 | $0.0004162 | $0.0007549 | $136.91 | $95,845.20 |
| 2019-10-03 | $0.0007546 | $0.0007571 | $0.0004078 | $0.0006604 | $13.06 | $83,853.81 |
| 2019-10-04 | $0.0006603 | $0.0006606 | $0.0004088 | $0.0004100 | $7.18 | $52,061.04 |
| 2019-10-05 | $0.0004100 | $0.0005721 | $0.0004029 | $0.0005697 | $4.51 | $72,336.27 |
| 2019-10-06 | $0.0005698 | $0.0007217 | $0.0005577 | $0.0007192 | $50.86 | $91,309.48 |
| 2019-10-07 | $0.0007182 | $0.0007473 | $0.0006583 | $0.0006606 | $0 | $83,874.86 |
| 2019-10-08 | $0.0006606 | $0.0006606 | $0.0006543 | $0.0006596 | $0 | $83,750.78 |
| 2019-10-09 | $0.0006596 | $0.0006907 | $0.0005135 | $0.0006871 | $77.21 | $87,240.88 |
| 2019-10-10 | $0.0006873 | $0.0006894 | $0.0006778 | $0.0006866 | $4.43 | $87,170.03 |
| 2019-10-11 | $0.0006870 | $0.0006975 | $0.0006650 | $0.0006664 | $0 | $84,617.46 |
| 2019-10-12 | $0.0006664 | $0.0006664 | $0.0006664 | $0.0006664 | $0 | $84,617.46 |
| 2019-10-13 | $0.0006664 | $0.0006664 | $0.0005786 | $0.0006649 | $2.41 | $84,422.27 |
| 2019-10-14 | $0.0006649 | $0.0006715 | $0.0006621 | $0.0006697 | $2.43 | $85,034.55 |
| 2019-10-15 | $0.0006702 | $0.0006728 | $0.0006678 | $0.0006692 | $0 | $84,966.00 |
| 2019-10-16 | $0.0006692 | $0.0006692 | $0.0004823 | $0.0006433 | $13.58 | $81,681.20 |
| 2019-10-17 | $0.0006435 | $0.0006507 | $0.0005654 | $0.0006479 | $5.19 | $82,267.24 |
| 2019-10-18 | $0.0006478 | $0.0006508 | $0.0006308 | $0.0006382 | $0 | $81,035.74 |
| 2019-10-19 | $0.0006382 | $0.0006382 | $0.0005584 | $0.0005596 | $1.68 | $71,052.52 |
| 2019-10-20 | $0.0005596 | $0.0005804 | $0.0005563 | $0.0005757 | $1.73 | $73,094.49 |
| 2019-10-21 | $0.0005757 | $0.0005804 | $0.0005750 | $0.0005780 | $0 | $73,391.77 |
| 2019-10-22 | $0.0005780 | $0.0005780 | $0.0005780 | $0.0005780 | $0 | $73,391.77 |
| 2019-10-23 | $0.0005780 | $0.0005780 | $0.0005780 | $0.0005780 | $0 | $73,391.77 |
| 2019-10-24 | $0.0005780 | $0.0005780 | $0.0005780 | $0.0005780 | $0 | $73,391.77 |
| 2019-10-25 | $0.0005780 | $0.0006096 | $0.0005780 | $0.0006048 | $0 | $76,790.61 |
| 2019-10-26 | $0.0006048 | $0.0006048 | $0.0004489 | $0.0004628 | $23.66 | $58,755.41 |
| 2019-10-27 | $0.0004628 | $0.0005857 | $0.0004573 | $0.0005733 | $4.01 | $72,796.41 |
| 2019-10-28 | $0.0005730 | $0.0005881 | $0.0004614 | $0.0004627 | $1.68 | $58,750.41 |
| 2019-10-29 | $0.0004628 | $0.0004763 | $0.0004617 | $0.0004676 | $0 | $59,367.44 |
| 2019-10-30 | $0.0004676 | $0.0005646 | $0.0004676 | $0.0005524 | $4.53 | $70,134.97 |
| 2019-10-31 | $0.0005523 | $0.0006454 | $0.0005414 | $0.0006440 | $17.36 | $81,764.82 |