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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0006437 | $0.0006489 | $0.0006390 | $0.0006468 | $0 | $82,117.42 |
| 2019-11-02 | $0.0006468 | $0.0006468 | $0.0006468 | $0.0006468 | $0 | $82,117.42 |
| 2019-11-03 | $0.0006468 | $0.0006529 | $0.0004560 | $0.0006463 | $40.63 | $82,059.23 |
| 2019-11-04 | $0.0006456 | $0.0006658 | $0.0006424 | $0.0006600 | $0 | $83,793.87 |
| 2019-11-05 | $0.0006600 | $0.0006600 | $0.0006600 | $0.0006600 | $0 | $83,793.87 |
| 2019-11-06 | $0.0006600 | $0.0006601 | $0.0005607 | $0.0006550 | $149.57 | $83,169.55 |
| 2019-11-07 | $0.0006548 | $0.0006562 | $0.0004600 | $0.0004634 | $7.02 | $58,832.08 |
| 2019-11-08 | $0.0004632 | $0.0005550 | $0.0004612 | $0.0005281 | $2.93 | $67,057.16 |
| 2019-11-09 | $0.0005280 | $0.0005305 | $0.0005275 | $0.0005290 | $0 | $67,171.64 |
| 2019-11-10 | $0.0005290 | $0.0006373 | $0.0005290 | $0.0005435 | $70.92 | $69,002.96 |
| 2019-11-11 | $0.0005434 | $0.0005448 | $0.0005213 | $0.0005257 | $6.49 | $66,744.37 |
| 2019-11-12 | $0.0005257 | $0.0005322 | $0.0005212 | $0.0005287 | $1.76 | $67,133.59 |
| 2019-11-13 | $0.0005289 | $0.0005304 | $0.0005252 | $0.0005283 | $0 | $67,080.71 |
| 2019-11-14 | $0.0005283 | $0.0006145 | $0.0005283 | $0.0006092 | $6.09 | $77,351.44 |
| 2019-11-15 | $0.0006101 | $0.0006106 | $0.0002550 | $0.0004242 | $48.62 | $53,859.15 |
| 2019-11-16 | $0.0004243 | $0.0004306 | $0.0004232 | $0.0004274 | $2.50 | $54,270.85 |
| 2019-11-17 | $0.0004274 | $0.0005218 | $0.0004252 | $0.0005140 | $5.14 | $65,259.09 |
| 2019-11-18 | $0.0005141 | $0.0005199 | $0.0004954 | $0.0004979 | $0 | $63,213.88 |
| 2019-11-19 | $0.0004979 | $0.0004979 | $0.0004084 | $0.0004102 | $1.28 | $52,088.25 |
| 2019-11-20 | $0.0004102 | $0.0004942 | $0.0004052 | $0.0004062 | $5.89 | $51,574.02 |
| 2019-11-21 | $0.0004062 | $0.0004069 | $0.0003787 | $0.0003823 | $0 | $48,537.48 |
| 2019-11-22 | $0.0003823 | $0.0004615 | $0.0003823 | $0.0004373 | $0.7288 | $55,518.34 |
| 2019-11-23 | $0.0004373 | $0.0004373 | $0.0004373 | $0.0004373 | $0 | $55,528.90 |
| 2019-11-24 | $0.0004373 | $0.0004373 | $0.0003501 | $0.0003501 | $0.7073 | $44,456.73 |
| 2019-11-25 | $0.0003502 | $0.0003712 | $0.0003304 | $0.0003612 | $0 | $45,858.73 |
| 2019-11-26 | $0.0003612 | $0.0003612 | $0.0003612 | $0.0003612 | $0 | $45,858.73 |
| 2019-11-27 | $0.0003612 | $0.0004565 | $0.0003612 | $0.0004514 | $4.51 | $57,311.03 |
| 2019-11-28 | $0.0004517 | $0.0004603 | $0.0003744 | $0.0004472 | $5.23 | $56,784.24 |
| 2019-11-29 | $0.0004472 | $0.0004671 | $0.0004467 | $0.0004661 | $0 | $59,179.79 |
| 2019-11-30 | $0.0004661 | $0.0004661 | $0.0004661 | $0.0004661 | $0 | $59,179.79 |