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)
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-23 | $0.0005186 | $0.0005196 | $0.0005139 | $0.0005196 | $0 | $65,970.51 |
| 2020-10-22 | $0.0005130 | $0.0005265 | $0.0005087 | $0.0005186 | $0 | $65,849.85 |
| 2020-10-21 | $0.0004767 | $0.0005274 | $0.0004760 | $0.0005130 | $0 | $65,127.79 |
| 2020-10-20 | $0.0004697 | $0.0004800 | $0.0004673 | $0.0004767 | $0 | $60,519.47 |
| 2020-10-19 | $0.0004593 | $0.0004720 | $0.0004563 | $0.0004697 | $0 | $59,634.22 |
| 2020-10-18 | $0.0004543 | $0.0004593 | $0.0004539 | $0.0004593 | $0 | $58,320.51 |
| 2020-10-17 | $0.0004529 | $0.0004555 | $0.0004514 | $0.0004543 | $0 | $57,684.38 |
| 2020-10-16 | $0.0004598 | $0.0004616 | $0.0004489 | $0.0004529 | $0 | $57,501.65 |
| 2020-10-15 | $0.0004572 | $0.0004628 | $0.0004521 | $0.0004598 | $0 | $58,380.33 |
| 2020-10-14 | $0.0004570 | $0.0004616 | $0.0004523 | $0.0004572 | $0 | $58,047.14 |
| 2020-10-13 | $0.0004622 | $0.0004622 | $0.0004529 | $0.0004570 | $0 | $58,028.70 |
| 2020-10-12 | $0.0004554 | $0.0004679 | $0.0004496 | $0.0004622 | $0 | $58,686.15 |
| 2020-10-11 | $0.0004519 | $0.0004572 | $0.0004516 | $0.0004554 | $0 | $57,816.97 |
| 2020-10-10 | $0.0004426 | $0.0004577 | $0.0004423 | $0.0004519 | $0 | $57,370.81 |
| 2020-10-09 | $0.0004366 | $0.0004441 | $0.0004339 | $0.0004426 | $0 | $56,193.04 |
| 2020-10-08 | $0.0004268 | $0.0004378 | $0.0004225 | $0.0004366 | $0 | $55,437.10 |
| 2020-10-07 | $0.0004242 | $0.0004272 | $0.0004225 | $0.0004268 | $0 | $54,184.65 |
| 2020-10-06 | $0.0004317 | $0.0004319 | $0.0004212 | $0.0004242 | $0 | $53,856.41 |
| 2020-10-05 | $0.0004268 | $0.0004317 | $0.0004254 | $0.0004317 | $0 | $54,814.79 |
| 2020-10-04 | $0.0004220 | $0.0004274 | $0.0004214 | $0.0004267 | $0 | $54,181.73 |
| 2020-10-03 | $0.0004230 | $0.0004240 | $0.0004205 | $0.0004220 | $0 | $53,576.86 |
| 2020-10-02 | $0.0004248 | $0.0004263 | $0.0004167 | $0.0004230 | $0 | $53,712.18 |
| 2020-10-01 | $0.0004314 | $0.0004373 | $0.0004189 | $0.0004248 | $0 | $53,933.10 |