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 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0004666 | $0.0004769 | $0.0003556 | $0.0003580 | $1.20 | $45,458.54 |
| 2020-09-02 | $0.0003580 | $0.0004701 | $0.0003507 | $0.0004558 | $2.29 | $57,875.87 |
| 2020-09-03 | $0.0004556 | $0.0004573 | $0.0003035 | $0.0003061 | $1.02 | $38,867.66 |
| 2020-09-04 | $0.0003063 | $0.0004248 | $0.0003051 | $0.0004195 | $1.37 | $53,258.36 |
| 2020-09-05 | $0.0004194 | $0.0004226 | $0.0002975 | $0.0003050 | $1.04 | $38,724.28 |
| 2020-09-06 | $0.0003050 | $0.0003081 | $0.0003009 | $0.0003081 | $0 | $39,119.32 |
| 2020-09-07 | $0.0003081 | $0.0004092 | $0.0002973 | $0.0003109 | $2.47 | $39,478.61 |
| 2020-09-08 | $0.0003110 | $0.0004072 | $0.0003051 | $0.0004051 | $1.10 | $51,433.62 |
| 2020-09-09 | $0.0004051 | $0.0004114 | $0.0004002 | $0.0004092 | $0 | $51,951.73 |
| 2020-09-10 | $0.0004092 | $0.0004092 | $0.0004092 | $0.0004092 | $0 | $51,951.73 |
| 2020-09-11 | $0.0004092 | $0.0004092 | $0.0004092 | $0.0004092 | $0 | $51,951.73 |
| 2020-09-12 | $0.0004092 | $0.0004092 | $0.0004092 | $0.0004092 | $0 | $51,951.73 |
| 2020-09-13 | $0.0004092 | $0.0004092 | $0.0004092 | $0.0004092 | $0 | $51,951.73 |
| 2020-09-14 | $0.0004092 | $0.0004092 | $0.0004092 | $0.0004092 | $0 | $51,951.73 |
| 2020-09-15 | $0.0004092 | $0.0004092 | $0.0004092 | $0.0004092 | $0 | $51,951.73 |
| 2020-09-16 | $0.0004092 | $0.0004092 | $0.0004092 | $0.0004092 | $0 | $51,951.73 |
| 2020-09-17 | $0.0004092 | $0.0004092 | $0.0004092 | $0.0004092 | $0 | $51,951.73 |
| 2020-09-18 | $0.0004092 | $0.0005474 | $0.0004092 | $0.0005467 | $42.63 | $69,415.61 |
| 2020-09-19 | $0.0005468 | $0.0005468 | $0.0001094 | $0.0003327 | $569.59 | $42,236.84 |
| 2020-09-20 | $0.0003327 | $0.0003327 | $0.0002170 | $0.0003278 | $4.87 | $41,626.12 |
| 2020-09-21 | $0.0003278 | $0.0003295 | $0.0003113 | $0.0003134 | $2.62 | $39,793.45 |
| 2020-09-22 | $0.0003133 | $0.0003150 | $0.0002076 | $0.0002107 | $1.06 | $26,754.01 |
| 2020-09-23 | $0.0004214 | $0.0004215 | $0.0004079 | $0.0004099 | $0 | $52,037.29 |
| 2020-09-24 | $0.0004099 | $0.0004308 | $0.0004093 | $0.0004304 | $0 | $54,647.13 |
| 2020-09-25 | $0.0004304 | $0.0004311 | $0.0004232 | $0.0004277 | $0 | $54,305.09 |
| 2020-09-26 | $0.0004277 | $0.0004309 | $0.0004267 | $0.0004300 | $0 | $54,599.68 |
| 2020-09-27 | $0.0004300 | $0.0004322 | $0.0004249 | $0.0004310 | $0 | $54,723.63 |
| 2020-09-28 | $0.0004310 | $0.0004378 | $0.0004282 | $0.0004284 | $0 | $54,391.14 |
| 2020-09-29 | $0.0004284 | $0.0004344 | $0.0004260 | $0.0004338 | $0 | $55,076.66 |
| 2020-09-30 | $0.0004338 | $0.0004339 | $0.0004268 | $0.0004314 | $0 | $54,773.40 |