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 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0004735 | $0.0004784 | $0.0003807 | $0.0004066 | $1.02 | $51,629.83 |
| 2020-06-02 | $0.0004067 | $0.0004077 | $0.0004037 | $0.0004047 | $0 | $51,384.73 |
| 2020-06-03 | $0.0004047 | $0.0004829 | $0.0004047 | $0.0004828 | $0.9665 | $61,297.10 |
| 2020-06-04 | $0.0004829 | $0.0004896 | $0.0003804 | $0.0003920 | $37.46 | $49,774.88 |
| 2020-06-05 | $0.0003920 | $0.0004924 | $0.0003914 | $0.0004831 | $2.67 | $61,340.67 |
| 2020-06-06 | $0.0004831 | $0.0004831 | $0.0004794 | $0.0004803 | $0 | $60,978.20 |
| 2020-06-07 | $0.0004803 | $0.0004803 | $0.0003784 | $0.0003904 | $2.93 | $49,563.66 |
| 2020-06-08 | $0.0003904 | $0.0003906 | $0.0003872 | $0.0003873 | $0 | $49,180.01 |
| 2020-06-09 | $0.0003873 | $0.0003873 | $0.0003873 | $0.0003873 | $0 | $49,180.01 |
| 2020-06-10 | $0.0003873 | $0.0004953 | $0.0003873 | $0.0004933 | $0.9935 | $62,630.65 |
| 2020-06-11 | $0.0004933 | $0.0004967 | $0.0003674 | $0.0003728 | $13.98 | $47,329.65 |
| 2020-06-12 | $0.0003726 | $0.0004770 | $0.0003706 | $0.0004737 | $0.9494 | $60,148.20 |
| 2020-06-13 | $0.0004739 | $0.0004744 | $0.0003760 | $0.0003788 | $0.9536 | $48,091.72 |
| 2020-06-14 | $0.0003787 | $0.0003790 | $0.0003778 | $0.0003778 | $0 | $47,969.82 |
| 2020-06-15 | $0.0003778 | $0.0003778 | $0.0003778 | $0.0003778 | $0 | $47,969.82 |
| 2020-06-16 | $0.0003778 | $0.0004787 | $0.0003778 | $0.0004762 | $0.9533 | $60,460.47 |
| 2020-06-17 | $0.0004762 | $0.0004765 | $0.0003721 | $0.0003789 | $0.9500 | $48,103.94 |
| 2020-06-18 | $0.0003789 | $0.0004737 | $0.0003767 | $0.0004705 | $0.9465 | $59,733.89 |
| 2020-06-19 | $0.0004710 | $0.0004710 | $0.0003703 | $0.0003713 | $1.86 | $47,137.74 |
| 2020-06-20 | $0.0003713 | $0.0004687 | $0.0003687 | $0.0003730 | $4.40 | $47,361.95 |
| 2020-06-21 | $0.0003728 | $0.0003763 | $0.0003725 | $0.0003763 | $0 | $47,774.07 |
| 2020-06-22 | $0.0003763 | $0.0003763 | $0.0003763 | $0.0003763 | $0 | $47,774.07 |
| 2020-06-23 | $0.0003763 | $0.0004835 | $0.0003763 | $0.0004815 | $0.9679 | $61,138.51 |
| 2020-06-24 | $0.0004817 | $0.0004838 | $0.0003704 | $0.0003720 | $0.9319 | $47,232.90 |
| 2020-06-25 | $0.0003722 | $0.0004673 | $0.0003626 | $0.0004626 | $1.06 | $58,728.97 |
| 2020-06-26 | $0.0004625 | $0.0004658 | $0.0003635 | $0.0003660 | $0.9169 | $46,473.44 |
| 2020-06-27 | $0.0003660 | $0.0004611 | $0.0003573 | $0.0003609 | $6.75 | $45,823.93 |
| 2020-06-28 | $0.0003609 | $0.0003642 | $0.0003591 | $0.0003610 | $0 | $45,830.58 |
| 2020-06-29 | $0.0003610 | $0.0003610 | $0.0003610 | $0.0003610 | $0 | $45,830.58 |
| 2020-06-30 | $0.0003610 | $0.0004612 | $0.0003610 | $0.0004564 | $0.9658 | $57,948.47 |