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 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0004564 | $0.0004605 | $0.0003645 | $0.0003688 | $0.9266 | $46,828.28 |
| 2020-07-02 | $0.0003690 | $0.0003712 | $0.0003675 | $0.0003708 | $0 | $47,076.87 |
| 2020-07-03 | $0.0003708 | $0.0003708 | $0.0003708 | $0.0003708 | $0 | $47,076.87 |
| 2020-07-04 | $0.0003708 | $0.0003708 | $0.0003708 | $0.0003708 | $0 | $47,076.87 |
| 2020-07-05 | $0.0003708 | $0.0003708 | $0.0003708 | $0.0003708 | $0 | $47,076.87 |
| 2020-07-06 | $0.0003708 | $0.0004694 | $0.0003708 | $0.0004655 | $12.08 | $59,108.30 |
| 2020-07-07 | $0.0004655 | $0.0005599 | $0.0004629 | $0.0005552 | $1.11 | $70,494.01 |
| 2020-07-08 | $0.0005553 | $0.0005594 | $0.0004630 | $0.0004716 | $2.99 | $59,874.30 |
| 2020-07-09 | $0.0004716 | $0.0004724 | $0.0003693 | $0.0003706 | $0.9283 | $47,051.35 |
| 2020-07-10 | $0.0003706 | $0.0004645 | $0.0003692 | $0.0004641 | $54.15 | $58,924.23 |
| 2020-07-11 | $0.0004641 | $0.0004662 | $0.0003678 | $0.0003697 | $0.9260 | $46,934.07 |
| 2020-07-12 | $0.0003696 | $0.0003736 | $0.0003676 | $0.0003711 | $3.09 | $47,114.44 |
| 2020-07-13 | $0.0003711 | $0.0004649 | $0.0003698 | $0.0004642 | $0.9403 | $58,940.18 |
| 2020-07-14 | $0.0004642 | $0.0004642 | $0.0003663 | $0.0003695 | $0.9256 | $46,912.23 |
| 2020-07-15 | $0.0003695 | $0.0004645 | $0.0003680 | $0.0004594 | $3.68 | $58,327.68 |
| 2020-07-16 | $0.0004593 | $0.0004625 | $0.0003631 | $0.0003651 | $0.9493 | $46,357.89 |
| 2020-07-17 | $0.0003651 | $0.0004611 | $0.0003635 | $0.0004574 | $3.43 | $58,071.80 |
| 2020-07-18 | $0.0004573 | $0.0004619 | $0.0004554 | $0.0004577 | $0 | $58,108.03 |
| 2020-07-19 | $0.0004577 | $0.0004577 | $0.0004577 | $0.0004577 | $0 | $58,108.03 |
| 2020-07-20 | $0.0004577 | $0.0004577 | $0.0004577 | $0.0004577 | $0 | $58,108.03 |
| 2020-07-21 | $0.0004577 | $0.0004685 | $0.0004577 | $0.0004684 | $5.67 | $59,471.82 |
| 2020-07-22 | $0.0004684 | $0.0004771 | $0.0004656 | $0.0004764 | $4.76 | $60,482.20 |
| 2020-07-23 | $0.0004764 | $0.0004795 | $0.0004741 | $0.0004792 | $4.07 | $60,847.62 |
| 2020-07-24 | $0.0004792 | $0.0004813 | $0.0003801 | $0.0003814 | $1.04 | $48,423.31 |
| 2020-07-25 | $0.0003814 | $0.0004863 | $0.0003811 | $0.0004839 | $1.67 | $61,437.91 |
| 2020-07-26 | $0.0004840 | $0.0004875 | $0.0004823 | $0.0004850 | $0 | $61,573.57 |
| 2020-07-27 | $0.0004850 | $0.0004850 | $0.0004055 | $0.0004394 | $1.11 | $55,785.16 |
| 2020-07-28 | $0.0004393 | $0.0005586 | $0.0004349 | $0.0005454 | $81.16 | $69,253.37 |
| 2020-07-29 | $0.0005456 | $0.0005512 | $0.0004396 | $0.0004435 | $1.33 | $56,305.22 |
| 2020-07-30 | $0.0004439 | $0.0005598 | $0.0004383 | $0.0005551 | $3.51 | $70,474.41 |
| 2020-07-31 | $0.0005550 | $0.0005573 | $0.0004438 | $0.0004528 | $1.23 | $57,495.36 |