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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0004294 | $0.0005239 | $0.0004274 | $0.0005137 | $0.8562 | $65,227.30 |
| 2020-03-02 | $0.0005137 | $0.0005347 | $0.0004302 | $0.0005309 | $1.78 | $67,404.82 |
| 2020-03-03 | $0.0005312 | $0.0005323 | $0.0005284 | $0.0005300 | $0 | $67,298.94 |
| 2020-03-04 | $0.0005300 | $0.0005300 | $0.0004366 | $0.0005253 | $1.78 | $66,693.08 |
| 2020-03-05 | $0.0005253 | $0.0005345 | $0.0004432 | $0.0004542 | $8.91 | $57,673.51 |
| 2020-03-06 | $0.0004542 | $0.0005504 | $0.0004514 | $0.0005470 | $0.9124 | $69,447.56 |
| 2020-03-07 | $0.0005472 | $0.0005480 | $0.0005462 | $0.0005470 | $0 | $69,453.38 |
| 2020-03-08 | $0.0005470 | $0.0005470 | $0.0004365 | $0.0004858 | $6.97 | $61,678.09 |
| 2020-03-09 | $0.0004856 | $0.0004904 | $0.0004643 | $0.0004757 | $0 | $60,393.10 |
| 2020-03-10 | $0.0004757 | $0.0004757 | $0.0004757 | $0.0004757 | $0 | $60,393.10 |
| 2020-03-11 | $0.0004757 | $0.0005554 | $0.0004757 | $0.0005537 | $2.24 | $70,305.02 |
| 2020-03-12 | $0.0005537 | $0.0005549 | $0.0002933 | $0.0002947 | $0.9822 | $37,414.05 |
| 2020-03-13 | $0.0002945 | $0.0004131 | $0.0002426 | $0.0003881 | $0.5549 | $49,271.10 |
| 2020-03-14 | $0.0003898 | $0.0003939 | $0.0003743 | $0.0003862 | $0 | $49,041.07 |
| 2020-03-15 | $0.0003862 | $0.0003862 | $0.0002602 | $0.0002682 | $28.82 | $34,055.69 |
| 2020-03-16 | $0.0002682 | $0.0003178 | $0.0002444 | $0.0002500 | $5.65 | $31,738.84 |
| 2020-03-17 | $0.0002500 | $0.0002622 | $0.0002008 | $0.0002081 | $12.40 | $26,426.53 |
| 2020-03-18 | $0.0002072 | $0.0002661 | $0.0002067 | $0.0002611 | $0.5227 | $33,149.23 |
| 2020-03-19 | $0.0002611 | $0.0002711 | $0.0002384 | $0.0002474 | $11.79 | $31,411.22 |
| 2020-03-20 | $0.0002473 | $0.0003417 | $0.0002371 | $0.0003102 | $2.20 | $39,388.29 |
| 2020-03-21 | $0.0003102 | $0.0003143 | $0.0002433 | $0.0002468 | $8.17 | $31,341.64 |
| 2020-03-22 | $0.0002470 | $0.0002547 | $0.0002322 | $0.0002333 | $7.72 | $29,619.55 |
| 2020-03-23 | $0.0002333 | $0.0002365 | $0.0002320 | $0.0002346 | $0 | $29,786.59 |
| 2020-03-24 | $0.0002346 | $0.0002346 | $0.0002346 | $0.0002346 | $0 | $29,786.59 |
| 2020-03-25 | $0.0002346 | $0.0003343 | $0.0002346 | $0.0003338 | $0.6676 | $42,379.43 |
| 2020-03-26 | $0.0003338 | $0.0003370 | $0.0002632 | $0.0002684 | $0.6724 | $34,082.77 |
| 2020-03-27 | $0.0002685 | $0.0003360 | $0.0002580 | $0.0002585 | $2.07 | $32,827.38 |
| 2020-03-28 | $0.0002587 | $0.0002587 | $0.0002451 | $0.0002501 | $0 | $31,756.99 |
| 2020-03-29 | $0.0002501 | $0.0003116 | $0.0002501 | $0.0002957 | $4.02 | $37,545.86 |
| 2020-03-30 | $0.0002953 | $0.0003056 | $0.0002943 | $0.0003056 | $0 | $38,795.99 |
| 2020-03-31 | $0.0003056 | $0.0003056 | $0.0001910 | $0.0001932 | $16.34 | $24,525.66 |