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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0003687 | $0.0003687 | $0.0003687 | $0.0003687 | $0 | $46,812.14 |
| 2020-01-02 | $0.0003687 | $0.0003687 | $0.0002092 | $0.0003492 | $43.72 | $44,332.27 |
| 2020-01-03 | $0.0003492 | $0.0003710 | $0.0003455 | $0.0003673 | $18.54 | $46,635.82 |
| 2020-01-04 | $0.0003671 | $0.0003734 | $0.0003651 | $0.0003704 | $0 | $47,034.66 |
| 2020-01-05 | $0.0003704 | $0.0005294 | $0.0003704 | $0.0005183 | $75.76 | $65,807.70 |
| 2020-01-06 | $0.0005187 | $0.0005318 | $0.0003769 | $0.0003885 | $2.77 | $49,320.60 |
| 2020-01-07 | $0.0003885 | $0.0003988 | $0.0003883 | $0.0003923 | $0 | $49,806.70 |
| 2020-01-08 | $0.0003923 | $0.0005042 | $0.0003923 | $0.0004848 | $30.84 | $61,550.55 |
| 2020-01-09 | $0.0004840 | $0.0004851 | $0.0003914 | $0.0003940 | $2.01 | $50,021.65 |
| 2020-01-10 | $0.0003943 | $0.0004904 | $0.0003924 | $0.0004904 | $9.92 | $62,259.02 |
| 2020-01-11 | $0.0004905 | $0.0004937 | $0.0004888 | $0.0004906 | $0 | $62,294.06 |
| 2020-01-12 | $0.0004906 | $0.0005754 | $0.0004906 | $0.0005736 | $1.61 | $72,832.84 |
| 2020-01-13 | $0.0005739 | $0.0005743 | $0.0004036 | $0.0004070 | $3.66 | $51,678.86 |
| 2020-01-14 | $0.0004074 | $0.0004281 | $0.0004065 | $0.0004272 | $0 | $54,236.83 |
| 2020-01-15 | $0.0004272 | $0.0004272 | $0.0004272 | $0.0004272 | $0 | $54,236.83 |
| 2020-01-16 | $0.0004272 | $0.0005217 | $0.0003457 | $0.0003492 | $3.06 | $44,339.45 |
| 2020-01-17 | $0.0003492 | $0.0006266 | $0.0003472 | $0.0006244 | $29.36 | $79,281.71 |
| 2020-01-18 | $0.0006243 | $0.0006283 | $0.0006181 | $0.0006253 | $0 | $79,391.86 |
| 2020-01-19 | $0.0006253 | $0.0006253 | $0.0005171 | $0.0005226 | $1.31 | $66,352.81 |
| 2020-01-20 | $0.0005225 | $0.0005241 | $0.0004281 | $0.0004325 | $26.91 | $54,907.14 |
| 2020-01-21 | $0.0004323 | $0.0004382 | $0.0004269 | $0.0004373 | $0 | $55,520.55 |
| 2020-01-22 | $0.0004373 | $0.0005242 | $0.0004373 | $0.0005208 | $1.30 | $66,127.80 |
| 2020-01-23 | $0.0005209 | $0.0005220 | $0.0004163 | $0.0004204 | $1.30 | $53,377.84 |
| 2020-01-24 | $0.0004209 | $0.0005116 | $0.0003373 | $0.0003381 | $4.97 | $42,931.20 |
| 2020-01-25 | $0.0003380 | $0.0003381 | $0.0003316 | $0.0003343 | $0 | $42,442.27 |
| 2020-01-26 | $0.0003343 | $0.0003343 | $0.0003343 | $0.0003343 | $0 | $42,442.27 |
| 2020-01-27 | $0.0003343 | $0.0005381 | $0.0003343 | $0.0005354 | $52.24 | $67,978.46 |
| 2020-01-28 | $0.0005352 | $0.0005459 | $0.0005320 | $0.0005459 | $0 | $69,312.26 |
| 2020-01-29 | $0.0005459 | $0.0005650 | $0.0004637 | $0.0004659 | $9.75 | $59,152.62 |
| 2020-01-30 | $0.0004655 | $0.0005694 | $0.0004613 | $0.0004763 | $3.76 | $60,473.33 |
| 2020-01-31 | $0.0004763 | $0.0005668 | $0.0004713 | $0.0005608 | $1.40 | $71,206.83 |