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 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0005611 | $0.0005672 | $0.0005611 | $0.0005659 | $0 | $71,849.26 |
| 2020-02-02 | $0.0005659 | $0.0005659 | $0.0004606 | $0.0004675 | $1.20 | $59,358.72 |
| 2020-02-03 | $0.0004675 | $0.0005654 | $0.0004665 | $0.0005582 | $1.41 | $70,871.22 |
| 2020-02-04 | $0.0005582 | $0.0005605 | $0.0005572 | $0.0005576 | $0 | $70,795.38 |
| 2020-02-05 | $0.0005576 | $0.0005576 | $0.0004604 | $0.0004815 | $1.39 | $61,139.48 |
| 2020-02-06 | $0.0004815 | $0.0005907 | $0.0004776 | $0.0005847 | $1.07 | $74,241.10 |
| 2020-02-07 | $0.0005848 | $0.0005888 | $0.0004867 | $0.0004902 | $1.80 | $62,236.20 |
| 2020-02-08 | $0.0004901 | $0.0004901 | $0.0004872 | $0.0004872 | $0 | $61,856.74 |
| 2020-02-09 | $0.0004872 | $0.0006084 | $0.0004872 | $0.0006081 | $1.06 | $77,208.33 |
| 2020-02-10 | $0.0006083 | $0.0006108 | $0.0004897 | $0.0004933 | $1.01 | $62,629.06 |
| 2020-02-11 | $0.0004932 | $0.0005929 | $0.0003939 | $0.0004084 | $9.29 | $51,856.97 |
| 2020-02-12 | $0.0004084 | $0.0004161 | $0.0004081 | $0.0004138 | $0 | $52,535.12 |
| 2020-02-13 | $0.0004138 | $0.0007330 | $0.0004138 | $0.0005111 | $8.24 | $64,895.90 |
| 2020-02-14 | $0.0005113 | $0.0007174 | $0.0005068 | $0.0005164 | $90.10 | $65,570.81 |
| 2020-02-15 | $0.0005164 | $0.0005184 | $0.0005120 | $0.0005133 | $0 | $65,167.44 |
| 2020-02-16 | $0.0005133 | $0.0007016 | $0.0004854 | $0.0006952 | $23.66 | $88,268.51 |
| 2020-02-17 | $0.0006948 | $0.0006957 | $0.0004809 | $0.0006785 | $16.37 | $86,151.66 |
| 2020-02-18 | $0.0006781 | $0.0007123 | $0.0006742 | $0.0007106 | $0 | $90,218.10 |
| 2020-02-19 | $0.0007106 | $0.0007137 | $0.0006716 | $0.0006733 | $0.9810 | $85,487.10 |
| 2020-02-20 | $0.0006730 | $0.0006746 | $0.0005704 | $0.0005770 | $35.79 | $73,259.73 |
| 2020-02-21 | $0.0005767 | $0.0006809 | $0.0005753 | $0.0006784 | $20.19 | $86,137.01 |
| 2020-02-22 | $0.0006786 | $0.0006796 | $0.0006749 | $0.0006759 | $0 | $85,822.54 |
| 2020-02-23 | $0.0006759 | $0.0006759 | $0.0004904 | $0.0005963 | $40.21 | $75,706.73 |
| 2020-02-24 | $0.0005970 | $0.0005987 | $0.0005720 | $0.0005782 | $0 | $73,414.95 |
| 2020-02-25 | $0.0005782 | $0.0005782 | $0.0005782 | $0.0005782 | $0 | $73,414.95 |
| 2020-02-26 | $0.0005782 | $0.0006492 | $0.0003497 | $0.0005291 | $44.01 | $67,176.00 |
| 2020-02-27 | $0.0005291 | $0.0005358 | $0.0005142 | $0.0005281 | $9.82 | $67,046.45 |
| 2020-02-28 | $0.0005281 | $0.0006226 | $0.0005276 | $0.0006053 | $1.74 | $76,849.61 |
| 2020-02-29 | $0.0006051 | $0.0006130 | $0.0004298 | $0.0004298 | $12.34 | $54,575.02 |