Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) 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 | $0.0005716 | $0.0005880 | $0.0005675 | $0.0005824 | $11,936.25 | $787,558 |
| 2020-09-02 | $0.0005823 | $0.0005834 | $0.0005783 | $0.0005796 | $0 | $783,830 |
| 2020-09-03 | $0.0005796 | $0.0005796 | $0.0005796 | $0.0005796 | $0 | $783,830 |
| 2020-09-04 | $0.0005796 | $0.0005796 | $0.0005796 | $0.0005796 | $0 | $783,830 |
| 2020-09-05 | $0.0005796 | $0.0005796 | $0.0005796 | $0.0005796 | $0 | $783,830 |
| 2020-09-06 | $0.0005796 | $0.0005796 | $0.0005796 | $0.0005796 | $0 | $783,830 |
| 2020-09-07 | $0.0005796 | $0.0005796 | $0.0005796 | $0.0005796 | $0 | $783,830 |
| 2020-09-08 | $0.0005796 | $0.0005796 | $0.0003961 | $0.0004051 | $12.01 | $547,792 |
| 2020-09-09 | $0.0004051 | $0.0004138 | $0.0002940 | $0.0002947 | $166.39 | $398,472 |
| 2020-09-10 | $0.0002947 | $0.0004715 | $0.0002947 | $0.0004657 | $32.31 | $629,773 |
| 2020-09-11 | $0.0004657 | $0.0004669 | $0.0004657 | $0.0004662 | $0 | $630,372 |
| 2020-09-12 | $0.0004662 | $0.0004662 | $0.0004662 | $0.0004662 | $0 | $630,372 |
| 2020-09-13 | $0.0004662 | $0.0004662 | $0.0003658 | $0.0004131 | $5,700.70 | $558,675 |
| 2020-09-14 | $0.0004132 | $0.0004299 | $0.0004109 | $0.0004270 | $5.77 | $577,399 |
| 2020-09-15 | $0.0004271 | $0.0004328 | $0.0004267 | $0.0004296 | $0 | $580,977 |
| 2020-09-16 | $0.0004296 | $0.0004425 | $0.0003946 | $0.0003947 | $3,552.32 | $533,773 |
| 2020-09-17 | $0.0003947 | $0.0003975 | $0.0003810 | $0.0003873 | $21.70 | $523,786 |
| 2020-09-18 | $0.0003873 | $0.0004292 | $0.0003858 | $0.0004285 | $10,941.32 | $579,480 |
| 2020-09-19 | $0.0004287 | $0.0004369 | $0.0004160 | $0.0004180 | $3,308.82 | $565,301 |
| 2020-09-20 | $0.0004181 | $0.0004181 | $0.0003597 | $0.0004076 | $6,370.07 | $551,216 |
| 2020-09-21 | $0.0004076 | $0.0004097 | $0.0003030 | $0.0003051 | $34.06 | $412,517 |
| 2020-09-22 | $0.0003049 | $0.0003066 | $0.0003031 | $0.0003055 | $0 | $413,076 |
| 2020-09-23 | $0.0003076 | $0.0003674 | $0.0003036 | $0.0003586 | $128.08 | $484,944 |
| 2020-09-24 | $0.0003586 | $0.0003770 | $0.0002916 | $0.0003766 | $7,694.52 | $509,265 |
| 2020-09-25 | $0.0003766 | $0.0004173 | $0.0003703 | $0.0004149 | $3,300.84 | $561,023 |
| 2020-09-26 | $0.0004149 | $0.0004171 | $0.0003739 | $0.0003870 | $44.08 | $523,361 |
| 2020-09-27 | $0.0003870 | $0.0003888 | $0.0003718 | $0.0003771 | $19.40 | $509,978 |
| 2020-09-28 | $0.0003771 | $0.0003830 | $0.0003233 | $0.0003234 | $29.99 | $437,365 |
| 2020-09-29 | $0.0003234 | $0.0003801 | $0.0003226 | $0.0003796 | $40.13 | $513,268 |
| 2020-09-30 | $0.0003796 | $0.0004246 | $0.0003734 | $0.0004228 | $78.73 | $571,695 |