Sentient Coin SEN
Xếp hạng #?
00:01:06 08/01/2021
Sentient Coin (SEN)
Không theo dõi
Lịch sử giá Sentient Coin (SEN) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0006771 | $0.0006847 | $0.0006321 | $0.0006488 | $0 | $877,283 |
| 2020-12-02 | $0.0006487 | $0.0006661 | $0.0006330 | $0.0006626 | $0 | $896,058 |
| 2020-12-03 | $0.0006625 | $0.0006912 | $0.0006529 | $0.0006883 | $16,658.47 | $930,726 |
| 2020-12-04 | $0.0006885 | $0.0006907 | $0.0006619 | $0.0006641 | $0 | $897,990 |
| 2020-12-05 | $0.0006621 | $0.0006783 | $0.0006581 | $0.0006778 | $18,608.34 | $916,499 |
| 2020-12-06 | $0.0006780 | $0.0006842 | $0.0005951 | $0.0006033 | $56.16 | $815,856 |
| 2020-12-07 | $0.0006034 | $0.0006057 | $0.0005907 | $0.0005990 | $0 | $809,938 |
| 2020-12-08 | $0.0005988 | $0.0006299 | $0.0005819 | $0.0006103 | $16,814.55 | $825,302 |
| 2020-12-09 | $0.0006101 | $0.0006203 | $0.0005974 | $0.0006178 | $0 | $835,471 |
| 2020-12-10 | $0.0006179 | $0.0006179 | $0.0005980 | $0.0006082 | $0 | $822,423 |
| 2020-12-11 | $0.0006082 | $0.0006452 | $0.0005869 | $0.0006410 | $0 | $866,851 |
| 2020-12-12 | $0.0006411 | $0.0006716 | $0.0006406 | $0.0006676 | $0 | $902,764 |
| 2020-12-13 | $0.0006675 | $0.0008313 | $0.0006675 | $0.0007216 | $0 | $975,803 |
| 2020-12-14 | $0.0007217 | $0.0007278 | $0.0007168 | $0.0007256 | $0 | $981,232 |
| 2020-12-15 | $0.0007256 | $0.0007361 | $0.0007193 | $0.0007322 | $0 | $990,070 |
| 2020-12-16 | $0.0007320 | $0.0008090 | $0.0007276 | $0.0008033 | $0 | $1,086,292 |
| 2020-12-17 | $0.0008034 | $0.0008913 | $0.0008006 | $0.0008602 | $0 | $1,163,161 |
| 2020-12-18 | $0.0008598 | $0.0008761 | $0.0008445 | $0.0008717 | $0 | $1,178,702 |
| 2020-12-19 | $0.0008722 | $0.0009080 | $0.0008606 | $0.0008996 | $0 | $1,216,552 |
| 2020-12-20 | $0.0008999 | $0.0009127 | $0.0008727 | $0.0008868 | $0 | $1,199,189 |
| 2020-12-21 | $0.0008849 | $0.0009071 | $0.0008354 | $0.0008623 | $0 | $1,166,009 |
| 2020-12-22 | $0.0008598 | $0.0008969 | $0.0008456 | $0.0008966 | $0 | $1,212,388 |
| 2020-12-23 | $0.0008964 | $0.0009057 | $0.0008606 | $0.0008771 | $0 | $1,186,030 |
| 2020-12-24 | $0.0008763 | $0.0008961 | $0.0008587 | $0.0008958 | $0 | $1,211,292 |
| 2020-12-25 | $0.0008947 | $0.0009316 | $0.0008846 | $0.0009301 | $0 | $1,257,790 |
| 2020-12-26 | $0.0009299 | $0.001007 | $0.0009245 | $0.0009966 | $0 | $1,347,616 |
| 2020-12-27 | $0.0009969 | $0.001066 | $0.0009773 | $0.0009920 | $0 | $1,341,426 |
| 2020-12-28 | $0.0009908 | $0.001033 | $0.0009880 | $0.001021 | $0 | $1,380,770 |
| 2020-12-29 | $0.001021 | $0.001021 | $0.0003576 | $0.0003721 | $0 | $503,233 |
| 2020-12-30 | $0.0003721 | $0.0003936 | $0.0003721 | $0.0003921 | $0 | $530,271 |
| 2020-12-31 | $0.0003922 | $0.0003977 | $0.0003836 | $0.0003946 | $0 | $533,533 |