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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0002594 | $0.0002711 | $0.0002594 | $0.0002659 | $0.8873 | $33,766.94 |
| 2020-05-02 | $0.0002660 | $0.0002671 | $0.0002651 | $0.0002659 | $0 | $33,762.54 |
| 2020-05-03 | $0.0002659 | $0.0002739 | $0.0002643 | $0.0002667 | $2.76 | $33,859.02 |
| 2020-05-04 | $0.0002667 | $0.0003582 | $0.0002592 | $0.0003563 | $0.8916 | $45,236.81 |
| 2020-05-05 | $0.0003563 | $0.0003622 | $0.0003543 | $0.0003595 | $0 | $45,648.97 |
| 2020-05-06 | $0.0003595 | $0.0003595 | $0.0002702 | $0.0002772 | $5.78 | $35,192.62 |
| 2020-05-07 | $0.0002772 | $0.0003998 | $0.0002740 | $0.0003967 | $0.9928 | $50,370.16 |
| 2020-05-08 | $0.0003967 | $0.0004002 | $0.0002931 | $0.0002951 | $2.95 | $37,469.37 |
| 2020-05-09 | $0.0002952 | $0.0002973 | $0.0002930 | $0.0002960 | $0 | $37,579.80 |
| 2020-05-10 | $0.0002960 | $0.0003551 | $0.0002960 | $0.0003501 | $2.63 | $44,449.58 |
| 2020-05-11 | $0.0003503 | $0.0003520 | $0.0002501 | $0.0002580 | $2.15 | $32,751.82 |
| 2020-05-12 | $0.0002581 | $0.0002623 | $0.0002567 | $0.0002621 | $0 | $33,273.91 |
| 2020-05-13 | $0.0002621 | $0.0003725 | $0.0002621 | $0.0003709 | $0.9272 | $47,090.09 |
| 2020-05-14 | $0.0003694 | $0.0003754 | $0.0002797 | $0.0002920 | $2.43 | $37,073.93 |
| 2020-05-15 | $0.0002919 | $0.0003856 | $0.0002829 | $0.0003728 | $4.70 | $47,334.28 |
| 2020-05-16 | $0.0003730 | $0.0003798 | $0.0001861 | $0.0001874 | $27.84 | $23,794.44 |
| 2020-05-17 | $0.0001875 | $0.0002949 | $0.0001870 | $0.0002902 | $1.54 | $36,841.99 |
| 2020-05-18 | $0.0002902 | $0.0003953 | $0.0002902 | $0.0003893 | $1.14 | $49,429.89 |
| 2020-05-19 | $0.0003891 | $0.0003894 | $0.0002868 | $0.0002916 | $0.9728 | $37,022.27 |
| 2020-05-20 | $0.0002917 | $0.0003928 | $0.0001885 | $0.0001904 | $10.74 | $24,174.30 |
| 2020-05-21 | $0.0001904 | $0.0002857 | $0.0001895 | $0.0002725 | $4.21 | $34,594.38 |
| 2020-05-22 | $0.0002724 | $0.0002731 | $0.0002702 | $0.0002716 | $0 | $34,486.49 |
| 2020-05-23 | $0.0002716 | $0.0003691 | $0.0002716 | $0.0002763 | $17.45 | $35,080.27 |
| 2020-05-24 | $0.0002763 | $0.0003716 | $0.0002748 | $0.0003515 | $8.18 | $44,626.45 |
| 2020-05-25 | $0.0003505 | $0.0004431 | $0.0003488 | $0.0003563 | $7.41 | $45,234.52 |
| 2020-05-26 | $0.0003562 | $0.0003569 | $0.0002625 | $0.0002649 | $8.72 | $33,638.48 |
| 2020-05-27 | $0.0002649 | $0.0004586 | $0.0002649 | $0.0003674 | $5.71 | $46,647.96 |
| 2020-05-28 | $0.0003674 | $0.0004774 | $0.0003670 | $0.0004763 | $0.9535 | $60,473.97 |
| 2020-05-29 | $0.0004763 | $0.0004794 | $0.0003751 | $0.0003775 | $0.9455 | $47,925.24 |
| 2020-05-30 | $0.0003774 | $0.0003775 | $0.0003751 | $0.0003752 | $0 | $47,636.77 |
| 2020-05-31 | $0.0003752 | $0.0004736 | $0.0003752 | $0.0004736 | $0.9500 | $60,131.90 |