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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0001932 | $0.0003318 | $0.0001893 | $0.0003318 | $5.17 | $42,130.80 |
| 2020-04-02 | $0.0003317 | $0.0003345 | $0.0002648 | $0.0002722 | $1.20 | $34,564.55 |
| 2020-04-03 | $0.0002721 | $0.0003506 | $0.0002695 | $0.0003368 | $0.6743 | $42,763.24 |
| 2020-04-04 | $0.0003368 | $0.0003393 | $0.0003346 | $0.0003358 | $0 | $42,633.39 |
| 2020-04-05 | $0.0003358 | $0.0003358 | $0.0003358 | $0.0003358 | $0 | $42,633.39 |
| 2020-04-06 | $0.0003358 | $0.0003358 | $0.0002763 | $0.0002902 | $0.7291 | $36,847.42 |
| 2020-04-07 | $0.0002910 | $0.0002961 | $0.0002906 | $0.0002906 | $0 | $36,899.88 |
| 2020-04-08 | $0.0002906 | $0.0003685 | $0.0002901 | $0.0002932 | $3.05 | $37,228.62 |
| 2020-04-09 | $0.0002932 | $0.0003665 | $0.0002179 | $0.0003650 | $19.46 | $46,344.29 |
| 2020-04-10 | $0.0003649 | $0.0003650 | $0.0002717 | $0.0002746 | $0.9173 | $34,869.43 |
| 2020-04-11 | $0.0002746 | $0.0002771 | $0.0002708 | $0.0002762 | $0 | $35,065.38 |
| 2020-04-12 | $0.0002762 | $0.0003459 | $0.0002762 | $0.0002786 | $2.55 | $35,371.40 |
| 2020-04-13 | $0.0002783 | $0.0003434 | $0.0002669 | $0.0003420 | $0.6854 | $43,423.54 |
| 2020-04-14 | $0.0003420 | $0.0003434 | $0.0003413 | $0.0003433 | $0 | $43,590.32 |
| 2020-04-15 | $0.0003433 | $0.0003433 | $0.0002650 | $0.0002654 | $0.6648 | $33,694.22 |
| 2020-04-16 | $0.0002654 | $0.0003570 | $0.0002618 | $0.0003556 | $0.7111 | $45,143.77 |
| 2020-04-17 | $0.0003557 | $0.0003561 | $0.0002111 | $0.0002126 | $9.32 | $26,995.31 |
| 2020-04-18 | $0.0002126 | $0.0002147 | $0.0002125 | $0.0002145 | $0 | $27,232.07 |
| 2020-04-19 | $0.0002145 | $0.0002145 | $0.0002145 | $0.0002145 | $0 | $27,232.07 |
| 2020-04-20 | $0.0002145 | $0.0002145 | $0.0002145 | $0.0002145 | $0 | $27,232.07 |
| 2020-04-21 | $0.0002145 | $0.0002145 | $0.0002145 | $0.0002145 | $0 | $27,232.07 |
| 2020-04-22 | $0.0002145 | $0.0002857 | $0.0002145 | $0.0002842 | $0.7105 | $36,081.64 |
| 2020-04-23 | $0.0002842 | $0.0002870 | $0.0002121 | $0.0002226 | $0.7434 | $28,261.95 |
| 2020-04-24 | $0.0002226 | $0.0003031 | $0.0002226 | $0.0003017 | $0.7544 | $38,311.70 |
| 2020-04-25 | $0.0003018 | $0.0003026 | $0.0001502 | $0.0002269 | $35.47 | $28,806.32 |
| 2020-04-26 | $0.0002269 | $0.0003049 | $0.0001517 | $0.0001534 | $49.79 | $19,473.42 |
| 2020-04-27 | $0.0001537 | $0.0001555 | $0.0001533 | $0.0001540 | $0 | $19,550.51 |
| 2020-04-28 | $0.0001540 | $0.0002329 | $0.0001540 | $0.0001560 | $12.83 | $19,808.28 |
| 2020-04-29 | $0.0001559 | $0.0001677 | $0.0001556 | $0.0001675 | $0 | $21,270.76 |
| 2020-04-30 | $0.0001675 | $0.0002832 | $0.0001675 | $0.0002594 | $0.8647 | $32,936.57 |