Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0004228 | $0.0004286 | $0.0004105 | $0.0004163 | $144.42 | $562,924 |
| 2020-10-02 | $0.0004163 | $0.0005157 | $0.0004083 | $0.0004463 | $10,952.48 | $603,523 |
| 2020-10-03 | $0.0004463 | $0.0005172 | $0.0004436 | $0.0005148 | $4,273.53 | $696,155 |
| 2020-10-04 | $0.0005148 | $0.0005215 | $0.0005141 | $0.0005206 | $0 | $704,014 |
| 2020-10-05 | $0.0005207 | $0.0005235 | $0.0004254 | $0.0004317 | $21.59 | $583,803 |
| 2020-10-06 | $0.0004317 | $0.0005239 | $0.0003426 | $0.0003457 | $10,509.90 | $467,481 |
| 2020-10-07 | $0.0003457 | $0.0003459 | $0.0003270 | $0.0003297 | $29.87 | $445,803 |
| 2020-10-08 | $0.0003297 | $0.0003474 | $0.0003169 | $0.0003275 | $40.39 | $442,823 |
| 2020-10-09 | $0.0003275 | $0.0003331 | $0.0003254 | $0.0003319 | $39.83 | $448,862 |
| 2020-10-10 | $0.0003319 | $0.0005122 | $0.0003317 | $0.0005083 | $12,132.98 | $687,404 |
| 2020-10-11 | $0.0005083 | $0.0005117 | $0.0004282 | $0.0004303 | $135.14 | $581,910 |
| 2020-10-12 | $0.0004303 | $0.0004422 | $0.0004249 | $0.0004368 | $0 | $590,658 |
| 2020-10-13 | $0.0004368 | $0.0005122 | $0.0003396 | $0.0005107 | $168.72 | $690,651 |
| 2020-10-14 | $0.0005107 | $0.0005158 | $0.0005055 | $0.0005109 | $0 | $690,871 |
| 2020-10-15 | $0.0005109 | $0.0005109 | $0.0003412 | $0.0003449 | $7,981.56 | $466,333 |
| 2020-10-16 | $0.0003449 | $0.0003462 | $0.0003367 | $0.0003397 | $113.59 | $459,314 |
| 2020-10-17 | $0.0003397 | $0.0003416 | $0.0003386 | $0.0003407 | $0 | $460,774 |
| 2020-10-18 | $0.0003407 | $0.0003445 | $0.0003404 | $0.0003445 | $0 | $465,855 |
| 2020-10-19 | $0.0003445 | $0.0003540 | $0.0003423 | $0.0003523 | $0 | $476,349 |
| 2020-10-20 | $0.0003523 | $0.0003592 | $0.0003349 | $0.0003360 | $7.06 | $454,415 |
| 2020-10-21 | $0.0003360 | $0.0003718 | $0.0003356 | $0.0003616 | $0 | $489,017 |
| 2020-10-22 | $0.0003616 | $0.0003712 | $0.0003586 | $0.0003656 | $0 | $494,439 |
| 2020-10-23 | $0.0003656 | $0.0003671 | $0.0003596 | $0.0003646 | $0 | $493,010 |
| 2020-10-24 | $0.0003647 | $0.0003707 | $0.0003634 | $0.0003698 | $0 | $500,030 |
| 2020-10-25 | $0.0003697 | $0.0003759 | $0.0003641 | $0.0003673 | $0 | $496,699 |
| 2020-10-26 | $0.0003675 | $0.0003709 | $0.0003411 | $0.0003477 | $130.82 | $470,211 |
| 2020-10-27 | $0.0003478 | $0.0003660 | $0.0003474 | $0.0003628 | $0 | $490,583 |
| 2020-10-28 | $0.0003632 | $0.0003681 | $0.0003440 | $0.0003530 | $0 | $477,385 |
| 2020-10-29 | $0.0003530 | $0.0003621 | $0.0003453 | $0.0003575 | $0 | $483,368 |
| 2020-10-30 | $0.0003575 | $0.0003631 | $0.0003494 | $0.0003603 | $0 | $487,265 |
| 2020-10-31 | $0.0003603 | $0.0003732 | $0.0003580 | $0.0003666 | $0 | $495,713 |