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 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.0004528 | $0.0005905 | $0.0004494 | $0.0005885 | $4.81 | $74,716.57 |
| 2020-08-02 | $0.0005884 | $0.0006015 | $0.0004403 | $0.0004423 | $1.33 | $56,158.30 |
| 2020-08-03 | $0.0004425 | $0.0004482 | $0.0004400 | $0.0004470 | $0 | $56,749.48 |
| 2020-08-04 | $0.0004470 | $0.0005661 | $0.0004470 | $0.0005599 | $5.26 | $71,093.77 |
| 2020-08-05 | $0.0005600 | $0.0005632 | $0.0004515 | $0.0004698 | $1.22 | $59,648.40 |
| 2020-08-06 | $0.0004698 | $0.0005950 | $0.0004637 | $0.0005888 | $4.88 | $74,752.70 |
| 2020-08-07 | $0.0005887 | $0.0005951 | $0.0004553 | $0.0004639 | $1.19 | $58,899.61 |
| 2020-08-08 | $0.0004640 | $0.0005904 | $0.0004620 | $0.0005879 | $3.38 | $74,643.12 |
| 2020-08-09 | $0.0005881 | $0.0005897 | $0.0004617 | $0.0004675 | $1.17 | $59,351.97 |
| 2020-08-10 | $0.0004676 | $0.0006004 | $0.0004675 | $0.0005942 | $1.38 | $75,444.62 |
| 2020-08-11 | $0.0005944 | $0.0005966 | $0.0004471 | $0.0004556 | $2.73 | $57,842.20 |
| 2020-08-12 | $0.0004558 | $0.0005807 | $0.0004485 | $0.0005789 | $1.16 | $73,499.56 |
| 2020-08-13 | $0.0005789 | $0.0005826 | $0.0004520 | $0.0004713 | $1.25 | $59,840.50 |
| 2020-08-14 | $0.0004711 | $0.0005921 | $0.0004683 | $0.0005881 | $1.31 | $74,673.91 |
| 2020-08-15 | $0.0005883 | $0.0005974 | $0.0005883 | $0.0005907 | $0 | $75,002.43 |
| 2020-08-16 | $0.0005907 | $0.0005907 | $0.0005907 | $0.0005907 | $0 | $75,002.43 |
| 2020-08-17 | $0.0005907 | $0.0005907 | $0.0005907 | $0.0005907 | $0 | $75,002.43 |
| 2020-08-18 | $0.0005907 | $0.0005907 | $0.0005907 | $0.0005907 | $0 | $75,002.43 |
| 2020-08-19 | $0.0005907 | $0.0005907 | $0.0005907 | $0.0005907 | $0 | $75,002.43 |
| 2020-08-20 | $0.0005907 | $0.0005907 | $0.0005907 | $0.0005907 | $0 | $75,002.43 |
| 2020-08-21 | $0.0005907 | $0.0005907 | $0.0005907 | $0.0005907 | $0 | $75,002.43 |
| 2020-08-22 | $0.0005907 | $0.0005907 | $0.0005907 | $0.0005907 | $0 | $75,002.43 |
| 2020-08-23 | $0.0005907 | $0.0005907 | $0.0005907 | $0.0005907 | $0 | $75,002.43 |
| 2020-08-24 | $0.0005907 | $0.0005907 | $0.0005907 | $0.0005907 | $0 | $75,002.43 |
| 2020-08-25 | $0.0005907 | $0.0005907 | $0.0004635 | $0.0005681 | $7.46 | $72,129.12 |
| 2020-08-26 | $0.0005674 | $0.0005699 | $0.0004513 | $0.0004593 | $12.79 | $58,322.31 |
| 2020-08-27 | $0.0004592 | $0.0004629 | $0.0003417 | $0.0004524 | $113.70 | $57,443.25 |
| 2020-08-28 | $0.0004524 | $0.0005743 | $0.0003430 | $0.0003459 | $13.80 | $43,914.78 |
| 2020-08-29 | $0.0003459 | $0.0004624 | $0.0003445 | $0.0004599 | $1.15 | $58,394.98 |
| 2020-08-30 | $0.0004597 | $0.0004649 | $0.0003472 | $0.0003513 | $6.07 | $44,597.74 |
| 2020-08-31 | $0.0003513 | $0.0004709 | $0.0003480 | $0.0004668 | $1.17 | $59,264.98 |