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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0004661 | $0.0004661 | $0.0003638 | $0.0003709 | $1.49 | $47,090.08 |
| 2019-12-02 | $0.0003709 | $0.0004487 | $0.0003640 | $0.0004386 | $0.7309 | $55,682.38 |
| 2019-12-03 | $0.0004390 | $0.0004440 | $0.0004386 | $0.0004435 | $0 | $56,305.60 |
| 2019-12-04 | $0.0004435 | $0.0004435 | $0.0003582 | $0.0003629 | $0.7332 | $46,078.16 |
| 2019-12-05 | $0.0003623 | $0.0004515 | $0.0003611 | $0.0004471 | $0.8946 | $56,766.50 |
| 2019-12-06 | $0.0004471 | $0.0004493 | $0.0003689 | $0.0003775 | $15.32 | $47,924.08 |
| 2019-12-07 | $0.0003775 | $0.0003798 | $0.0003765 | $0.0003798 | $0 | $48,216.34 |
| 2019-12-08 | $0.0003798 | $0.0004586 | $0.0003798 | $0.0004536 | $0.9077 | $57,597.70 |
| 2019-12-09 | $0.0004538 | $0.0004557 | $0.0003680 | $0.0003697 | $5.46 | $46,937.17 |
| 2019-12-10 | $0.0003698 | $0.0003718 | $0.0003683 | $0.0003701 | $0 | $46,994.31 |
| 2019-12-11 | $0.0003701 | $0.0004401 | $0.0003701 | $0.0004328 | $1.52 | $54,951.13 |
| 2019-12-12 | $0.0004329 | $0.0004374 | $0.0004294 | $0.0004346 | $1.96 | $55,181.87 |
| 2019-12-13 | $0.0004346 | $0.0004356 | $0.0004340 | $0.0004345 | $0 | $55,168.91 |
| 2019-12-14 | $0.0004345 | $0.0004345 | $0.0004345 | $0.0004345 | $0 | $55,168.91 |
| 2019-12-15 | $0.0004345 | $0.0004345 | $0.0003527 | $0.0003575 | $3.58 | $45,393.29 |
| 2019-12-16 | $0.0003575 | $0.0004302 | $0.0003448 | $0.0003464 | $22.76 | $43,985.67 |
| 2019-12-17 | $0.0003464 | $0.0003484 | $0.0003375 | $0.0003380 | $0 | $42,911.88 |
| 2019-12-18 | $0.0003380 | $0.0004394 | $0.0003380 | $0.0004376 | $1.32 | $55,556.05 |
| 2019-12-19 | $0.0004376 | $0.0004412 | $0.0004221 | $0.0004291 | $0 | $54,485.53 |
| 2019-12-20 | $0.0004291 | $0.0004291 | $0.0004291 | $0.0004291 | $0 | $54,485.53 |
| 2019-12-21 | $0.0004291 | $0.0004291 | $0.0004291 | $0.0004291 | $0 | $54,485.53 |
| 2019-12-22 | $0.0004291 | $0.0004291 | $0.0004291 | $0.0004291 | $0 | $54,485.53 |
| 2019-12-23 | $0.0004291 | $0.0004291 | $0.0004291 | $0.0004291 | $0 | $54,485.53 |
| 2019-12-24 | $0.0004291 | $0.0004291 | $0.0004291 | $0.0004291 | $0 | $54,485.53 |
| 2019-12-25 | $0.0004291 | $0.0004291 | $0.0004291 | $0.0004291 | $0 | $54,485.53 |
| 2019-12-26 | $0.0004291 | $0.0004291 | $0.0004291 | $0.0004291 | $0 | $54,485.53 |
| 2019-12-27 | $0.0004291 | $0.0004291 | $0.0004291 | $0.0004291 | $0 | $54,485.53 |
| 2019-12-28 | $0.0004291 | $0.0004291 | $0.0004291 | $0.0004291 | $0 | $54,485.53 |
| 2019-12-29 | $0.0004291 | $0.0004291 | $0.0003679 | $0.0003708 | $0.7559 | $47,076.05 |
| 2019-12-30 | $0.0003712 | $0.0003731 | $0.0003682 | $0.0003687 | $0 | $46,812.14 |
| 2019-12-31 | $0.0003687 | $0.0003687 | $0.0003687 | $0.0003687 | $0 | $46,812.14 |