SENC
Sentinel Chain الرتبة 1950
موقع الكتروني
Reddit
Twitter
197,269,666 SENC
شراء / بيع
Get Wallet
Sentinel Chain
Sentinel Chain السعر $ 0.0025
$ 0.0025
Sentinel Chain 24h Vol
$113,836
$113,836
Sentinel Chain القيمة السوقية $489,879
$489,879
24h Vol
2 BTC 1 H
0.48 %
24 H
6.86 %
7 d
28.59 %
اليوم Sentinel Chain السعر بالدولار الأمريكي حاليًا
0.0025
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00000004
BTC. ما مجموعه 197,269,666 SENC يتم تداولها حاليًا في السوق. Sentinel Chain السعر يشهد تغييرًا حاليًا في 6.86 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.001 M US dollars Sentinel Chain تم تداولها على تبادل العملات المشفرة. احصل على Sentinel Chain's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
Sentinel Chain
رمز
SENC
الخوارزمية
سعر BTC
0.00000004 BTC
BTC سوق
9 BTC
BTC 24h Vol
2 BTC
إجمالي العملات المعدنية المعدنه
197,269,666 SENC
1h
0.48 %
24h
6.86 %
7d
28.59 %
Twitter
Facebook
Share Sentinel Chain Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-03-26 | $0.0017140 | $0.0019040 | $0.0019890 | $0.0017170 |
| 2021-03-27 | $0.0019040 | $0.0018850 | $0.0019250 | $0.0018530 |
| 2021-03-31 | $0.0023390 | $0.0024370 | $0.0024370 | $0.0024370 |
| 2021-04-01 | $0.0024370 | $0.0024420 | $0.0024610 | $0.0024310 |
| 2021-04-29 | $0.0020080 | $0.0020140 | $0.0022340 | $0.0019590 |
| 2021-04-30 | $0.0020140 | $0.0019240 | $0.0020490 | $0.0019110 |
| 2021-05-01 | $0.0021370 | $0.0021810 | $0.0033900 | $0.0020930 |
| 2021-05-02 | $0.0021810 | $0.0021390 | $0.0021860 | $0.0021050 |
| 2021-05-03 | $0.0024800 | $0.0023330 | $0.0028820 | $0.0023330 |
| 2021-05-04 | $0.0023330 | $0.0026580 | $0.0035330 | $0.0022040 |
| 2021-05-05 | $0.0026580 | $0.0023290 | $0.0030000 | $0.0022580 |
| 2021-05-06 | $0.0023290 | $0.0025140 | $0.0031430 | $0.0010130 |
| 2021-05-07 | $0.0025140 | $0.0024520 | $0.0025810 | $0.0024270 |
| 2021-05-25 | $0.0014040 | $0.0013810 | $0.0014350 | $0.0013810 |
| 2021-05-26 | $0.0013810 | $0.0013550 | $0.0013950 | $0.0013510 |
| 2021-06-05 | $0.0012110 | $0.0010520 | $0.0011830 | $0.0010260 |
| 2021-06-06 | $0.0010520 | $0.0010530 | $0.0010560 | $0.0009940 |
| 2021-06-07 | $0.0011660 | $0.0010370 | $0.0011670 | $0.0009850 |
| 2021-06-08 | $0.0010370 | $0.0010010 | $0.0010480 | $0.0009740 |
| 2021-06-20 | $0.0009530 | $0.0009650 | $0.0009870 | $0.0008750 |
| 2021-06-21 | $0.0009650 | $0.0009570 | $0.0009720 | $0.0009550 |
| 2021-06-22 | $0.0007550 | $0.0007340 | $0.0008090 | $0.0006960 |
| 2021-06-23 | $0.0007340 | $0.0008070 | $0.0008460 | $0.0006890 |
| 2021-06-24 | $0.0008070 | $0.0008260 | $0.0008320 | $0.0007840 |
| 2021-06-25 | $0.0009750 | $0.0008690 | $0.0011400 | $0.0007960 |
| 2021-06-26 | $0.0008690 | $0.0008620 | $0.0009010 | $0.0008260 |
| 2021-06-28 | $0.0009320 | $0.0009580 | $0.0011670 | $0.0008960 |
| 2021-06-29 | $0.0009580 | $0.0009100 | $0.0010180 | $0.0008660 |
| 2021-06-30 | $0.0009100 | $0.0009150 | $0.0009610 | $0.0008780 |
| 2021-07-01 | $0.0008880 | $0.0009280 | $0.0009490 | $0.0008230 |
| 2021-07-02 | $0.0009280 | $0.0009350 | $0.0009600 | $0.0009230 |
| 2021-07-08 | $0.0009040 | $0.0008670 | $0.0008670 | $0.0008250 |
| 2021-07-09 | $0.0008670 | $0.0010300 | $0.0010300 | $0.0008800 |
| 2021-07-10 | $0.0010300 | $0.0010460 | $0.0010470 | $0.0010270 |
| 2021-07-13 | $0.0011380 | $0.0012030 | $0.0014360 | $0.0008930 |
| 2021-07-14 | $0.0012030 | $0.0011960 | $0.0012060 | $0.0011950 |
| 2021-07-16 | $0.0010170 | $0.0009200 | $0.0010320 | $0.0008820 |
| 2021-07-17 | $0.0009200 | $0.0009500 | $0.0009500 | $0.0008930 |
| 2021-07-18 | $0.0009500 | $0.0009860 | $0.0009860 | $0.0009110 |
| 2021-07-20 | $0.0009460 | $0.0009290 | $0.0009830 | $0.0009290 |
| 2021-07-21 | $0.0009290 | $0.0009240 | $0.0009350 | $0.0009230 |
| 2021-07-28 | $0.0009900 | $0.0009890 | $0.0010360 | $0.0009440 |
| 2021-07-29 | $0.0009890 | $0.0009840 | $0.0009920 | $0.0009830 |
| 2021-08-02 | $0.0010230 | $0.0009910 | $0.0010690 | $0.0009390 |
| 2021-08-03 | $0.0009910 | $0.0009970 | $0.0010250 | $0.0009570 |
| 2021-08-05 | $0.0010630 | $0.0009900 | $0.0011320 | $0.0009620 |
| 2021-08-06 | $0.0009900 | $0.0009830 | $0.0011280 | $0.0009540 |
| 2021-08-07 | $0.0009830 | $0.0009820 | $0.0009840 | $0.0009460 |
| 2021-08-09 | $0.0011150 | $0.0012340 | $0.0013610 | $0.0011390 |
| 2021-08-10 | $0.0012340 | $0.0011310 | $0.0012570 | $0.0011310 |
| 2021-08-11 | $0.0011310 | $0.0011700 | $0.0011730 | $0.0010980 |
| 2021-08-12 | $0.0012650 | $0.0012490 | $0.0012800 | $0.0011880 |
| 2021-08-13 | $0.0012490 | $0.0012800 | $0.0012900 | $0.0012450 |
| 2021-08-14 | $0.0014960 | $0.0013390 | $0.0014700 | $0.0010780 |
| 2021-08-15 | $0.0013390 | $0.0012910 | $0.0013580 | $0.0011590 |
| 2021-08-16 | $0.0012910 | $0.0012570 | $0.0013020 | $0.0011850 |
| 2021-08-18 | $0.0011450 | $0.0011750 | $0.0012050 | $0.0010850 |
| 2021-08-19 | $0.0011750 | $0.0011740 | $0.0011850 | $0.0011710 |
| 2021-08-25 | $0.0012690 | $0.0013240 | $0.0013560 | $0.0012590 |
| 2021-08-26 | $0.0013240 | $0.0011760 | $0.0013300 | $0.0011450 |
| 2021-08-27 | $0.0011760 | $0.0011470 | $0.0013100 | $0.0011470 |
| 2021-08-28 | $0.0011470 | $0.0014290 | $0.0015260 | $0.0011360 |
| 2021-08-29 | $0.0014290 | $0.0015800 | $0.0028380 | $0.0012900 |
| 2021-08-30 | $0.0015800 | $0.0014170 | $0.0015830 | $0.0014140 |
| 2021-09-02 | $0.0014550 | $0.0014010 | $0.0014770 | $0.0013260 |
| 2021-09-03 | $0.0014010 | $0.0013960 | $0.0014460 | $0.0013940 |
| 2021-09-05 | $0.0013600 | $0.0012650 | $0.0014620 | $0.0010670 |
| 2021-09-06 | $0.0012650 | $0.0014140 | $0.0015710 | $0.0012570 |
| 2021-09-07 | $0.0014140 | $0.0014080 | $0.0014760 | $0.0012360 |
| 2021-09-08 | $0.0014080 | $0.0014140 | $0.0014150 | $0.0013860 |
| 2021-09-11 | $0.0012840 | $0.0012090 | $0.0013070 | $0.0012090 |
| 2021-09-12 | $0.0012090 | $0.0012600 | $0.0012940 | $0.0012600 |
| 2021-09-13 | $0.0012600 | $0.0012610 | $0.0012690 | $0.0012580 |
| 2021-09-16 | $0.0013380 | $0.0012490 | $0.0014630 | $0.0012490 |
| 2021-09-17 | $0.0012490 | $0.0012580 | $0.0012580 | $0.0011900 |
| 2021-09-18 | $0.0012580 | $0.0012510 | $0.0012590 | $0.0012480 |
| 2021-09-19 | $0.0012370 | $0.0012980 | $0.0012980 | $0.0011980 |
| 2021-09-20 | $0.0012980 | $0.0012790 | $0.0013040 | $0.0012740 |
| 2021-09-21 | $0.0012160 | $0.0011590 | $0.0012140 | $0.0009940 |
| 2021-09-22 | $0.0011590 | $0.0012930 | $0.0014470 | $0.0012930 |
| 2021-09-23 | $0.0012930 | $0.0012840 | $0.0013010 | $0.0012830 |
| 2021-09-24 | $0.0011950 | $0.0011550 | $0.0012230 | $0.0010720 |
| 2021-09-25 | $0.0010550 | $0.0010760 | $0.0010800 | $0.0010490 |
| 2021-09-29 | $0.0011790 | $0.0010550 | $0.0011970 | $0.0009410 |
| 2021-09-30 | $0.0010550 | $0.0009900 | $0.0011100 | $0.0009900 |
| 2021-10-01 | $0.0009590 | $0.0009760 | $0.0010480 | $0.0009560 |
| 2021-10-02 | $0.0010930 | $0.0010720 | $0.0010950 | $0.0010660 |
| 2021-10-04 | $0.0010300 | $0.0010010 | $0.0010500 | $0.0010000 |
| 2021-10-05 | $0.0010490 | $0.0010900 | $0.0010900 | $0.0010900 |
| 2021-10-06 | $0.0010900 | $0.0010920 | $0.0010970 | $0.0010870 |
| 2021-10-07 | $0.0010600 | $0.0010790 | $0.0011200 | $0.0010380 |
| 2021-10-08 | $0.0010760 | $0.0010940 | $0.0010960 | $0.0010730 |
| 2021-10-10 | $0.0010730 | $0.0013320 | $0.0013320 | $0.0010250 |
| 2021-10-11 | $0.0013000 | $0.0011690 | $0.0013000 | $0.0011170 |
| 2021-10-12 | $0.0013820 | $0.0012220 | $0.0013610 | $0.0012220 |
| 2021-10-13 | $0.0011580 | $0.0011810 | $0.0012340 | $0.0010930 |
| 2021-10-14 | $0.0012630 | $0.0012890 | $0.0013270 | $0.0012510 |
| 2021-10-15 | $0.0012890 | $0.0012810 | $0.0012910 | $0.0012800 |
| 2021-10-16 | $0.0012020 | $0.0011640 | $0.0013000 | $0.0011640 |
| 2021-10-17 | $0.0011640 | $0.0010900 | $0.0012480 | $0.0010580 |
| 2021-10-18 | $0.0013080 | $0.0013200 | $0.0013210 | $0.0013070 |
| 2021-10-19 | $0.0012740 | $0.0011630 | $0.0013180 | $0.0011630 |
| 2021-10-20 | $0.0011630 | $0.0011610 | $0.0011700 | $0.0011590 |
| 2021-10-21 | $0.0012490 | $0.0011780 | $0.0013410 | $0.0010560 |
| 2021-10-22 | $0.0011780 | $0.0013110 | $0.0013500 | $0.0011120 |
| 2021-10-23 | $0.0013110 | $0.0014590 | $0.0027930 | $0.0013340 |
| 2021-10-24 | $0.0014590 | $0.0013880 | $0.0021230 | $0.0013880 |
| 2021-10-25 | $0.0013880 | $0.0014770 | $0.0016460 | $0.0013500 |
| 2021-10-26 | $0.0014770 | $0.0013630 | $0.0015280 | $0.0012800 |
| 2021-10-27 | $0.0013630 | $0.0011380 | $0.0012950 | $0.0010600 |
| 2021-10-28 | $0.0011380 | $0.0011430 | $0.0011520 | $0.0011380 |
| 2021-10-30 | $0.0013250 | $0.0012540 | $0.0012970 | $0.0011670 |
| 2021-10-31 | $0.0012540 | $0.0012870 | $0.0013300 | $0.0011150 |
| 2021-11-01 | $0.0012870 | $0.0013390 | $0.0013850 | $0.0012840 |
| 2021-11-02 | $0.0012970 | $0.0013320 | $0.0014240 | $0.0012860 |
| 2021-11-03 | $0.0013320 | $0.0014730 | $0.0018880 | $0.0012890 |
| 2021-11-04 | $0.0014730 | $0.0015430 | $0.0020870 | $0.0013610 |
| 2021-11-05 | $0.0015430 | $0.0015790 | $0.0015890 | $0.0015290 |
| 2021-11-08 | $0.0018010 | $0.0020690 | $0.0024540 | $0.0018280 |
| 2021-11-09 | $0.0020690 | $0.0016560 | $0.0021290 | $0.0015140 |
| 2021-11-10 | $0.0016560 | $0.0015750 | $0.0018530 | $0.0014830 |
| 2021-11-11 | $0.0015750 | $0.0018420 | $0.0019840 | $0.0015580 |
| 2021-11-12 | $0.0018420 | $0.0016340 | $0.0020080 | $0.0016340 |
| 2021-11-13 | $0.0016340 | $0.0016720 | $0.0017650 | $0.0015800 |
| 2021-11-14 | $0.0016720 | $0.0016200 | $0.0019440 | $0.0015730 |
| 2021-11-15 | $0.0016200 | $0.0016880 | $0.0018700 | $0.0014600 |
| 2021-11-16 | $0.0016880 | $0.0014740 | $0.0018100 | $0.0014740 |
| 2021-11-17 | $0.0014740 | $0.0014590 | $0.0015870 | $0.0014590 |
| 2021-11-18 | $0.0014590 | $0.0014660 | $0.0015130 | $0.0014530 |
| 2021-11-19 | $0.0013990 | $0.0014620 | $0.0015050 | $0.0013760 |
| 2021-11-20 | $0.0014620 | $0.0014670 | $0.0014720 | $0.0014610 |
| 2021-11-21 | $0.0014570 | $0.0014500 | $0.0017060 | $0.0013650 |
| 2021-11-22 | $0.0014500 | $0.0014730 | $0.0017180 | $0.0013910 |
| 2021-11-23 | $0.0014730 | $0.0014760 | $0.0016930 | $0.0014760 |
| 2021-11-24 | $0.0014760 | $0.0014840 | $0.0014840 | $0.0014760 |
| 2021-11-25 | $0.0015810 | $0.0016740 | $0.0016740 | $0.0016740 |
| 2021-11-26 | $0.0016740 | $0.0014960 | $0.0014960 | $0.0014960 |
| 2021-11-27 | $0.0014960 | $0.0015170 | $0.0015170 | $0.0015170 |
| 2021-11-28 | $0.0015170 | $0.0015900 | $0.0015900 | $0.0015900 |
| 2021-11-29 | $0.0015900 | $0.0016460 | $0.0016460 | $0.0016460 |
| 2021-11-30 | $0.0016460 | $0.0017140 | $0.0017140 | $0.0017140 |
| 2021-12-01 | $0.0017140 | $0.0016970 | $0.0016970 | $0.0016970 |
| 2021-12-02 | $0.0016970 | $0.0016700 | $0.0016700 | $0.0016700 |
| 2021-12-03 | $0.0016700 | $0.0015610 | $0.0015610 | $0.0015610 |
| 2021-12-04 | $0.0015610 | $0.0015260 | $0.0015260 | $0.0015260 |
| 2021-12-05 | $0.0015260 | $0.0015540 | $0.0015540 | $0.0015540 |
| 2021-12-06 | $0.0015540 | $0.0016120 | $0.0016120 | $0.0016120 |
| 2021-12-07 | $0.0016120 | $0.0015950 | $0.0015950 | $0.0015950 |
| 2021-12-08 | $0.0015950 | $0.0016020 | $0.0016070 | $0.0015860 |
| 2021-12-09 | $0.0016430 | $0.0015210 | $0.0015210 | $0.0015210 |
| 2021-12-10 | $0.0015210 | $0.0014440 | $0.0014440 | $0.0014440 |
| 2021-12-11 | $0.0014440 | $0.0015130 | $0.0015130 | $0.0015130 |
| 2021-12-12 | $0.0015130 | $0.0015300 | $0.0015300 | $0.0015300 |
| 2021-12-13 | $0.0015300 | $0.0015270 | $0.0015420 | $0.0015200 |
| 2021-12-15 | $0.0014290 | $0.0014870 | $0.0014870 | $0.0014870 |
| 2021-12-16 | $0.0014870 | $0.0011480 | $0.0014640 | $0.0011480 |
| 2021-12-17 | $0.0011480 | $0.0011630 | $0.0013180 | $0.0010850 |
| 2021-12-18 | $0.0011630 | $0.0011890 | $0.0012280 | $0.0011490 |
| 2021-12-19 | $0.0011890 | $0.0012560 | $0.0012560 | $0.0011770 |
| 2021-12-20 | $0.0012560 | $0.0012530 | $0.0012570 | $0.0012070 |
| 2021-12-21 | $0.0011840 | $0.0012050 | $0.0012450 | $0.0011650 |
| 2021-12-22 | $0.0012050 | $0.0012070 | $0.0012080 | $0.0012030 |
| 2021-12-23 | $0.0013630 | $0.0012060 | $0.0014190 | $0.0011400 |
| 2021-12-24 | $0.0012060 | $0.0011770 | $0.0012300 | $0.0011410 |
| 2021-12-25 | $0.0011770 | $0.0011720 | $0.0013020 | $0.0011000 |
| 2021-12-26 | $0.0013520 | $0.0013410 | $0.0013410 | $0.0013410 |
| 2021-12-27 | $0.0013410 | $0.0011710 | $0.0013320 | $0.0011710 |
| 2021-12-28 | $0.0011120 | $0.0011130 | $0.0011260 | $0.0010980 |
| 2021-12-29 | $0.0011130 | $0.0010990 | $0.0011190 | $0.0010000 |
| 2021-12-30 | $0.0010990 | $0.0010750 | $0.0010990 | $0.0009630 |
| 2021-12-31 | $0.0010750 | $0.0010000 | $0.0010750 | $0.0009850 |
| 2022-01-01 | $0.0010660 | $0.0010600 | $0.0010740 | $0.0010550 |
| 2022-01-02 | $0.0010240 | $0.0010490 | $0.0010500 | $0.0009400 |
| 2022-01-03 | $0.0011110 | $0.0010940 | $0.0011110 | $0.0010940 |
| 2022-01-04 | $0.0010140 | $0.0009750 | $0.0010330 | $0.0009630 |
| 2022-01-05 | $0.0009750 | $0.0009140 | $0.0009790 | $0.0009110 |
| 2022-01-06 | $0.0010260 | $0.0010150 | $0.0010270 | $0.0010090 |
| 2022-01-07 | $0.0009200 | $0.0009250 | $0.0009690 | $0.0009110 |
| 2022-01-08 | $0.0008630 | $0.0009860 | $0.0010780 | $0.0008320 |
| 2022-01-09 | $0.0009860 | $0.0011030 | $0.0011970 | $0.0009140 |
| 2022-01-10 | $0.0011030 | $0.0011410 | $0.0015730 | $0.0010480 |
| 2022-01-11 | $0.0011410 | $0.0011350 | $0.0011420 | $0.0011320 |
| 2022-01-12 | $0.0011340 | $0.0009440 | $0.0011810 | $0.0009440 |
| 2022-01-13 | $0.0009440 | $0.0010700 | $0.0012000 | $0.0009080 |
| 2022-01-14 | $0.0010700 | $0.0009930 | $0.0010920 | $0.0009930 |
| 2022-01-15 | $0.0009930 | $0.0010320 | $0.0010320 | $0.0009990 |
| 2022-01-16 | $0.0010320 | $0.0009710 | $0.0010720 | $0.0009710 |
| 2022-01-17 | $0.0009710 | $0.0009670 | $0.0010080 | $0.0009660 |
| 2022-01-18 | $0.0009950 | $0.0009800 | $0.0010120 | $0.0009800 |
| 2022-01-19 | $0.0009800 | $0.0009830 | $0.0009830 | $0.0009780 |
| 2022-01-20 | $0.0009870 | $0.0009910 | $0.0009910 | $0.0009010 |
| 2022-01-21 | $0.0009910 | $0.0008480 | $0.0008740 | $0.0007710 |
| 2022-01-22 | $0.0008480 | $0.0007480 | $0.0007960 | $0.0007000 |
| 2022-01-23 | $0.0007480 | $0.0007580 | $0.0007580 | $0.0007440 |
| 2022-01-24 | $0.0007880 | $0.0007570 | $0.0008300 | $0.0007080 |
| 2022-01-25 | $0.0007570 | $0.0007380 | $0.0007870 | $0.0007380 |
| 2022-01-26 | $0.0007380 | $0.0007640 | $0.0009120 | $0.0007150 |
| 2022-01-27 | $0.0007640 | $0.0007520 | $0.0008000 | $0.0007280 |
| 2022-01-28 | $0.0007520 | $0.0007900 | $0.0008920 | $0.0007640 |
| 2022-01-29 | $0.0007900 | $0.0007970 | $0.0008020 | $0.0007880 |
| 2022-02-01 | $0.0007800 | $0.0008090 | $0.0008370 | $0.0007810 |
| 2022-02-02 | $0.0008090 | $0.0008850 | $0.0012060 | $0.0007510 |
| 2022-02-03 | $0.0008850 | $0.0008710 | $0.0009000 | $0.0008540 |
| 2022-02-04 | $0.0009710 | $0.0009890 | $0.0011090 | $0.0009590 |
| 2022-02-05 | $0.0009890 | $0.0009650 | $0.0010250 | $0.0009650 |
| 2022-02-06 | $0.0009650 | $0.0009780 | $0.0010090 | $0.0009480 |
| 2022-02-07 | $0.0009780 | $0.0010050 | $0.0010370 | $0.0009740 |
| 2022-02-08 | $0.0010050 | $0.0009670 | $0.0010290 | $0.0009360 |
| 2022-02-09 | $0.0009670 | $0.0010060 | $0.0010390 | $0.0009740 |
| 2022-02-10 | $0.0010060 | $0.0009530 | $0.0009840 | $0.0008920 |
| 2022-02-11 | $0.0009530 | $0.0009080 | $0.0009370 | $0.0008790 |
| 2022-02-12 | $0.0009080 | $0.0009040 | $0.0009080 | $0.0009030 |
| 2022-02-13 | $0.0009050 | $0.0009190 | $0.0009480 | $0.0008900 |
| 2022-02-14 | $0.0009190 | $0.0009090 | $0.0011140 | $0.0009090 |
| 2022-02-15 | $0.0009090 | $0.0009240 | $0.0009880 | $0.0009240 |
| 2022-02-16 | $0.0009240 | $0.0009370 | $0.0011250 | $0.0009060 |
| 2022-02-17 | $0.0009370 | $0.0008680 | $0.0009260 | $0.0008390 |
| 2022-02-18 | $0.0008680 | $0.0008900 | $0.0009450 | $0.0008340 |
| 2022-02-19 | $0.0008900 | $0.0009400 | $0.0009400 | $0.0008570 |
| 2022-02-20 | $0.0009400 | $0.0008660 | $0.0011020 | $0.0008130 |
| 2022-02-21 | $0.0008660 | $0.0007450 | $0.0008480 | $0.0007450 |
| 2022-02-22 | $0.0007450 | $0.0007390 | $0.0012140 | $0.0006070 |
| 2022-02-23 | $0.0007390 | $0.0006710 | $0.0007230 | $0.0005940 |
| 2022-02-24 | $0.0006710 | $0.0006240 | $0.0007270 | $0.0005980 |
| 2022-02-25 | $0.0006240 | $0.0006650 | $0.0006920 | $0.0006370 |
| 2022-02-26 | $0.0006650 | $0.0006670 | $0.0006670 | $0.0006120 |
| 2022-02-27 | $0.0006670 | $0.0006590 | $0.0006700 | $0.0006580 |
| 2022-02-28 | $0.0006280 | $0.0006720 | $0.0007300 | $0.0006420 |
| 2022-03-01 | $0.0006720 | $0.0006850 | $0.0007140 | $0.0006550 |
| 2022-03-02 | $0.0006850 | $0.0007080 | $0.0007370 | $0.0006490 |
| 2022-03-03 | $0.0007080 | $0.0007100 | $0.0007100 | $0.0006750 |
| 2022-03-04 | $0.0006520 | $0.0006290 | $0.0006560 | $0.0005770 |
| 2022-03-05 | $0.0006290 | $0.0006280 | $0.0006300 | $0.0006270 |
| 2022-03-06 | $0.0006130 | $0.0005870 | $0.0005870 | $0.0005360 |
| 2022-03-07 | $0.0005870 | $0.0005740 | $0.0005990 | $0.0005490 |
| 2022-03-08 | $0.0005740 | $0.0005530 | $0.0005790 | $0.0005470 |
| 2022-03-09 | $0.0005930 | $0.0006010 | $0.0006290 | $0.0006010 |
| 2022-03-10 | $0.0006010 | $0.0006000 | $0.0006260 | $0.0005740 |
| 2022-03-11 | $0.0006000 | $0.0006260 | $0.0006270 | $0.0005980 |
| 2022-03-12 | $0.0006650 | $0.0006420 | $0.0006940 | $0.0006170 |
| 2022-03-13 | $0.0006420 | $0.0006430 | $0.0006440 | $0.0006400 |
| 2022-03-15 | $0.0006220 | $0.0006290 | $0.0006290 | $0.0006020 |
| 2022-03-16 | $0.0006290 | $0.0006280 | $0.0006310 | $0.0006260 |
| 2022-03-17 | $0.0006380 | $0.0006470 | $0.0007320 | $0.0006190 |
| 2022-03-18 | $0.0006470 | $0.0006470 | $0.0006760 | $0.0006470 |
| 2022-03-19 | $0.0006470 | $0.0006500 | $0.0006790 | $0.0006500 |
| 2022-03-20 | $0.0006500 | $0.0006580 | $0.0007150 | $0.0006300 |
| 2022-03-21 | $0.0006580 | $0.0006950 | $0.0008110 | $0.0006660 |
| 2022-03-22 | $0.0006950 | $0.0006830 | $0.0007130 | $0.0006830 |
| 2022-03-23 | $0.0006830 | $0.0006990 | $0.0007590 | $0.0006680 |
| 2022-03-24 | $0.0006990 | $0.0006730 | $0.0007090 | $0.0006670 |
| 2022-03-25 | $0.0006850 | $0.0006830 | $0.0006830 | $0.0006520 |
| 2022-03-26 | $0.0006830 | $0.0006610 | $0.0006920 | $0.0006610 |
| 2022-03-27 | $0.0006610 | $0.0006590 | $0.0008240 | $0.0006590 |
| 2022-03-28 | $0.0006590 | $0.0006560 | $0.0006590 | $0.0006550 |
| 2022-03-29 | $0.0007050 | $0.0007050 | $0.0007190 | $0.0007050 |
| 2022-03-30 | $0.0007050 | $0.0007050 | $0.0007270 | $0.0007050 |
| 2022-03-31 | $0.0007050 | $0.0007060 | $0.0007500 | $0.0007050 |
| 2022-04-01 | $0.0007060 | $0.0007310 | $0.0007400 | $0.0006670 |
| 2022-04-02 | $0.0007260 | $0.0007330 | $0.0007330 | $0.0007230 |
| 2022-04-04 | $0.0007400 | $0.0009500 | $0.0017250 | $0.0007390 |
| 2022-04-05 | $0.0009500 | $0.0008180 | $0.0013970 | $0.0008180 |
| 2022-04-06 | $0.0008180 | $0.0008560 | $0.0008560 | $0.0006970 |
| 2022-04-07 | $0.0008560 | $0.0007750 | $0.0008720 | $0.0007750 |
| 2022-04-08 | $0.0007750 | $0.0007340 | $0.0007660 | $0.0007340 |
| 2022-04-09 | $0.0007340 | $0.0007820 | $0.0007820 | $0.0007500 |
| 2022-04-10 | $0.0007820 | $0.0008010 | $0.0008330 | $0.0007370 |
| 2022-04-11 | $0.0008010 | $0.0007450 | $0.0007450 | $0.0006850 |
| 2022-04-12 | $0.0007450 | $0.0007270 | $0.0007570 | $0.0007270 |
| 2022-04-13 | $0.0007270 | $0.0007280 | $0.0007310 | $0.0007260 |
| 2022-04-15 | $0.0007860 | $0.0008210 | $0.0009430 | $0.0007600 |
| 2022-04-16 | $0.0008210 | $0.0008200 | $0.0008220 | $0.0008200 |
| 2022-04-17 | $0.0009180 | $0.0008370 | $0.0009260 | $0.0007770 |
| 2022-04-18 | $0.0008370 | $0.0007950 | $0.0008560 | $0.0007640 |
| 2022-04-19 | $0.0007950 | $0.0007760 | $0.0008380 | $0.0007760 |
| 2022-04-20 | $0.0007760 | $0.0008000 | $0.0008080 | $0.0007670 |
| 2022-04-21 | $0.0007690 | $0.0007760 | $0.0008060 | $0.0007160 |
| 2022-04-22 | $0.0007760 | $0.0007770 | $0.0007770 | $0.0007720 |
| 2022-04-24 | $0.0007330 | $0.0007010 | $0.0007310 | $0.0006720 |
| 2022-04-25 | $0.0007010 | $0.0006910 | $0.0007020 | $0.0006580 |
| 2022-04-26 | $0.0006920 | $0.0006460 | $0.0006460 | $0.0006180 |
| 2022-04-27 | $0.0006460 | $0.0007220 | $0.0007220 | $0.0006360 |
| 2022-04-28 | $0.0007220 | $0.0007340 | $0.0007340 | $0.0007050 |
| 2022-04-29 | $0.0007340 | $0.0007040 | $0.0007040 | $0.0006760 |
| 2022-04-30 | $0.0007040 | $0.0007090 | $0.0007090 | $0.0006540 |
| 2022-05-01 | $0.0007090 | $0.0007060 | $0.0007350 | $0.0006780 |
| 2022-05-02 | $0.0007060 | $0.0007140 | $0.0007710 | $0.0006860 |
| 2022-05-03 | $0.0007140 | $0.0007230 | $0.0007230 | $0.0006950 |
| 2022-05-04 | $0.0007230 | $0.0007060 | $0.0011760 | $0.0006760 |
| 2022-05-05 | $0.0007060 | $0.0007070 | $0.0007090 | $0.0007050 |
| 2022-05-06 | $0.0006590 | $0.0006460 | $0.0006730 | $0.0006190 |
| 2022-05-07 | $0.0006460 | $0.0006720 | $0.0006740 | $0.0006450 |
| 2022-05-08 | $0.0006590 | $0.0006300 | $0.0006550 | $0.0006050 |
| 2022-05-09 | $0.0006300 | $0.0006020 | $0.0006020 | $0.0005350 |
| 2022-05-10 | $0.0006020 | $0.0005620 | $0.0006320 | $0.0005620 |
| 2022-05-11 | $0.0005620 | $0.0003530 | $0.0005200 | $0.0003530 |
| 2022-05-12 | $0.0003530 | $0.0003520 | $0.0004100 | $0.0003120 |
| 2022-05-13 | $0.0003520 | $0.0003810 | $0.0004010 | $0.0003210 |
| 2022-05-14 | $0.0003810 | $0.0004310 | $0.0004310 | $0.0003900 |
| 2022-05-15 | $0.0004310 | $0.0004070 | $0.0004500 | $0.0004070 |
| 2022-05-16 | $0.0004070 | $0.0004040 | $0.0004070 | $0.0004030 |
| 2022-05-17 | $0.0004240 | $0.0003970 | $0.0004390 | $0.0003970 |
| 2022-05-18 | $0.0003970 | $0.0004000 | $0.0004010 | $0.0003970 |
| 2022-05-20 | $0.0004040 | $0.0003910 | $0.0003910 | $0.0003910 |
| 2022-05-21 | $0.0004200 | $0.0004220 | $0.0004280 | $0.0004140 |
| 2022-05-22 | $0.0003950 | $0.0004080 | $0.0004290 | $0.0004080 |
| 2022-05-23 | $0.0004080 | $0.0003940 | $0.0004140 | $0.0003940 |
| 2022-05-24 | $0.0003940 | $0.0004550 | $0.0005930 | $0.0003960 |
| 2022-05-25 | $0.0004020 | $0.0004170 | $0.0004390 | $0.0004010 |
| 2022-05-26 | $0.0004460 | $0.0003940 | $0.0004120 | $0.0003940 |
| 2022-05-27 | $0.0003850 | $0.0003840 | $0.0004120 | $0.0003820 |
| 2022-05-28 | $0.0003790 | $0.0003800 | $0.0003830 | $0.0003770 |
| 2022-05-29 | $0.0003940 | $0.0003990 | $0.0004170 | $0.0003800 |
| 2022-05-30 | $0.0003990 | $0.0004400 | $0.0004790 | $0.0004200 |
| 2022-05-31 | $0.0004400 | $0.0004270 | $0.0004460 | $0.0004080 |
| 2022-06-01 | $0.0004270 | $0.0004180 | $0.0004180 | $0.0003820 |
| 2022-06-02 | $0.0004180 | $0.0004220 | $0.0004220 | $0.0004030 |
| 2022-06-03 | $0.0004220 | $0.0004260 | $0.0004430 | $0.0004080 |
| 2022-06-04 | $0.0004260 | $0.0004330 | $0.0004510 | $0.0004330 |
| 2022-06-05 | $0.0004330 | $0.0004150 | $0.0004510 | $0.0004150 |
| 2022-06-06 | $0.0004150 | $0.0004280 | $0.0004460 | $0.0004090 |
| 2022-06-07 | $0.0004280 | $0.0004350 | $0.0004530 | $0.0004170 |
| 2022-06-08 | $0.0004350 | $0.0004200 | $0.0004380 | $0.0004160 |
| 2022-06-09 | $0.0004300 | $0.0004290 | $0.0004290 | $0.0004110 |
| 2022-06-10 | $0.0004290 | $0.0004980 | $0.0008640 | $0.0003650 |
| 2022-06-11 | $0.0004980 | $0.0004440 | $0.0005360 | $0.0004440 |
| 2022-06-12 | $0.0004440 | $0.0004590 | $0.0004590 | $0.0004160 |
| 2022-06-13 | $0.0004590 | $0.0004630 | $0.0004650 | $0.0004560 |
| 2022-06-15 | $0.0003620 | $0.0004080 | $0.0004330 | $0.0003710 |
| 2022-06-16 | $0.0004080 | $0.0004070 | $0.0004140 | $0.0004050 |
| 2022-06-17 | $0.0003520 | $0.0003690 | $0.0003690 | $0.0003470 |
| 2022-06-18 | $0.0003690 | $0.0003680 | $0.0003680 | $0.0003380 |
| 2022-06-19 | $0.0003680 | $0.0003830 | $0.0005070 | $0.0003830 |
| 2022-06-20 | $0.0003830 | $0.0004510 | $0.0004730 | $0.0003830 |
| 2022-06-21 | $0.0004510 | $0.0003490 | $0.0004500 | $0.0003260 |
| 2022-06-22 | $0.0003490 | $0.0003460 | $0.0003490 | $0.0003420 |
| 2022-06-23 | $0.0003880 | $0.0003890 | $0.0004230 | $0.0003890 |
| 2022-06-24 | $0.0003890 | $0.0003890 | $0.0003930 | $0.0003880 |
| 2022-06-25 | $0.0004030 | $0.0003950 | $0.0004080 | $0.0003890 |
| 2022-06-26 | $0.0004220 | $0.0004190 | $0.0004190 | $0.0003950 |
| 2022-06-27 | $0.0004190 | $0.0004290 | $0.0004290 | $0.0004170 |
| 2022-06-28 | $0.0004350 | $0.0004150 | $0.0004340 | $0.0004110 |
| 2022-06-29 | $0.0004110 | $0.0003840 | $0.0007360 | $0.0003300 |
| 2022-06-30 | $0.0003840 | $0.0004280 | $0.0004280 | $0.0003640 |
| 2022-07-01 | $0.0004280 | $0.0004370 | $0.0004400 | $0.0004200 |
| 2022-07-02 | $0.0003810 | $0.0004260 | $0.0004690 | $0.0003620 |
| 2022-07-03 | $0.0004260 | $0.0004240 | $0.0004280 | $0.0004230 |
| 2022-07-04 | $0.0004080 | $0.0004140 | $0.0004480 | $0.0004140 |
| 2022-07-05 | $0.0004140 | $0.0004080 | $0.0005660 | $0.0004080 |
| 2022-07-06 | $0.0004080 | $0.0004150 | $0.0004500 | $0.0004150 |
| 2022-07-07 | $0.0004150 | $0.0004140 | $0.0004160 | $0.0004130 |
| 2022-07-08 | $0.0004700 | $0.0004130 | $0.0004610 | $0.0004010 |
| 2022-07-09 | $0.0004130 | $0.0004150 | $0.0004150 | $0.0004120 |
| 2022-07-10 | $0.0004380 | $0.0004440 | $0.0004550 | $0.0004200 |
| 2022-07-11 | $0.0004440 | $0.0004270 | $0.0005150 | $0.0004050 |
| 2022-07-12 | $0.0004270 | $0.0004150 | $0.0004250 | $0.0004050 |
| 2022-07-13 | $0.0004150 | $0.0004350 | $0.0004680 | $0.0004350 |
| 2022-07-14 | $0.0004350 | $0.0004410 | $0.0004770 | $0.0004410 |
| 2022-07-15 | $0.0004410 | $0.0004430 | $0.0004800 | $0.0004430 |
| 2022-07-16 | $0.0004430 | $0.0004480 | $0.0005020 | $0.0004200 |
| 2022-07-17 | $0.0004480 | $0.0004550 | $0.0004680 | $0.0004420 |
| 2022-07-18 | $0.0004550 | $0.0004750 | $0.0005380 | $0.0004750 |
| 2022-07-19 | $0.0004750 | $0.0004780 | $0.0005400 | $0.0004480 |
| 2022-07-20 | $0.0004780 | $0.0004910 | $0.0004940 | $0.0004720 |
| 2022-07-21 | $0.0004870 | $0.0004880 | $0.0005200 | $0.0004730 |
| 2022-07-22 | $0.0004880 | $0.0004910 | $0.0005070 | $0.0004610 |
| 2022-07-23 | $0.0004910 | $0.0004960 | $0.0005110 | $0.0004800 |
| 2022-07-24 | $0.0004960 | $0.0004950 | $0.0005110 | $0.0004630 |
| 2022-07-25 | $0.0004950 | $0.0004860 | $0.0004990 | $0.0004850 |
| 2022-07-26 | $0.0005030 | $0.0005070 | $0.0007250 | $0.0004930 |
| 2022-07-27 | $0.0005070 | $0.0005070 | $0.0006060 | $0.0005070 |
| 2022-07-28 | $0.0005070 | $0.0005180 | $0.0005520 | $0.0005000 |
| 2022-07-29 | $0.0005180 | $0.0005170 | $0.0005340 | $0.0005000 |
| 2022-07-30 | $0.0005170 | $0.0005090 | $0.0005090 | $0.0004750 |
| 2022-07-31 | $0.0005090 | $0.0005210 | $0.0005210 | $0.0004870 |
| 2022-08-01 | $0.0005210 | $0.0005060 | $0.0005220 | $0.0004730 |
| 2022-08-02 | $0.0005060 | $0.0004890 | $0.0005060 | $0.0004730 |
| 2022-08-03 | $0.0004890 | $0.0004860 | $0.0005020 | $0.0004860 |
| 2022-08-04 | $0.0004860 | $0.0004980 | $0.0005140 | $0.0004820 |
| 2022-08-05 | $0.0004980 | $0.0005040 | $0.0005380 | $0.0005040 |
| 2022-08-06 | $0.0005040 | $0.0005240 | $0.0005240 | $0.0004900 |
| 2022-08-07 | $0.0005240 | $0.0005100 | $0.0005270 | $0.0005100 |
| 2022-08-08 | $0.0005100 | $0.0005160 | $0.0006400 | $0.0004980 |
| 2022-08-09 | $0.0005160 | $0.0004770 | $0.0004940 | $0.0004430 |
| 2022-08-10 | $0.0004770 | $0.0004820 | $0.0005380 | $0.0004640 |
| 2022-08-11 | $0.0004820 | $0.0004520 | $0.0004890 | $0.0004330 |
| 2022-08-12 | $0.0004520 | $0.0004690 | $0.0004710 | $0.0004460 |
| 2022-08-13 | $0.0004700 | $0.0005160 | $0.0005560 | $0.0004560 |
| 2022-08-14 | $0.0005160 | $0.0005230 | $0.0005420 | $0.0005030 |
| 2022-08-15 | $0.0005230 | $0.0005130 | $0.0005130 | $0.0005130 |
| 2022-08-16 | $0.0005130 | $0.0005070 | $0.0005260 | $0.0005070 |
| 2022-08-17 | $0.0005070 | $0.0005320 | $0.0005320 | $0.0004950 |
| 2022-08-18 | $0.0005320 | $0.0005170 | $0.0005350 | $0.0005170 |
| 2022-08-19 | $0.0005170 | $0.0004180 | $0.0004500 | $0.0004180 |
| 2022-08-20 | $0.0004180 | $0.0004570 | $0.0007560 | $0.0004100 |
| 2022-08-21 | $0.0004570 | $0.0004370 | $0.0004690 | $0.0004040 |
| 2022-08-22 | $0.0004370 | $0.0004220 | $0.0004550 | $0.0004060 |
| 2022-08-23 | $0.0004220 | $0.0004330 | $0.0004660 | $0.0004160 |
| 2022-08-24 | $0.0004330 | $0.0004310 | $0.0004310 | $0.0004140 |
| 2022-08-25 | $0.0004310 | $0.0004310 | $0.0004330 | $0.0004300 |
| 2022-08-27 | $0.0003920 | $0.0003880 | $0.0004030 | $0.0003730 |
| 2022-08-28 | $0.0003880 | $0.0003990 | $0.0003990 | $0.0003710 |
| 2022-08-29 | $0.0003990 | $0.0004190 | $0.0004350 | $0.0004190 |
| 2022-08-30 | $0.0004190 | $0.0004170 | $0.0004190 | $0.0004160 |
| 2022-08-31 | $0.0003960 | $0.0004040 | $0.0004200 | $0.0003880 |
| 2022-09-01 | $0.0004040 | $0.0004120 | $0.0004280 | $0.0003960 |
| 2022-09-02 | $0.0004120 | $0.0003940 | $0.0004260 | $0.0003780 |
| 2022-09-03 | $0.0003940 | $0.0004050 | $0.0004200 | $0.0003890 |
| 2022-09-04 | $0.0004050 | $0.0003950 | $0.0004260 | $0.0003950 |
| 2022-09-05 | $0.0003950 | $0.0003880 | $0.0004210 | $0.0003880 |
| 2022-09-06 | $0.0003880 | $0.0004210 | $0.0005610 | $0.0003580 |
| 2022-09-07 | $0.0004210 | $0.0004400 | $0.0006030 | $0.0003910 |
| 2022-09-08 | $0.0004400 | $0.0004250 | $0.0004420 | $0.0004250 |
| 2022-09-09 | $0.0004250 | $0.0004300 | $0.0004470 | $0.0004300 |
| 2022-09-10 | $0.0004300 | $0.0004260 | $0.0004440 | $0.0004260 |
| 2022-09-11 | $0.0004260 | $0.0004240 | $0.0004420 | $0.0004240 |
| 2022-09-12 | $0.0004240 | $0.0004290 | $0.0004640 | $0.0004120 |
| 2022-09-13 | $0.0004290 | $0.0004210 | $0.0004300 | $0.0004190 |
| 2022-09-14 | $0.0004090 | $0.0004260 | $0.0004430 | $0.0004260 |
| 2022-09-15 | $0.0004260 | $0.0004120 | $0.0004120 | $0.0003680 |
| 2022-09-16 | $0.0004120 | $0.0004160 | $0.0004160 | $0.0004020 |
| 2022-09-17 | $0.0004160 | $0.0004200 | $0.0004210 | $0.0004150 |
| 2022-10-02 | $0.0004460 | $0.0004600 | $0.0004600 | $0.0004340 |
| 2022-10-03 | $0.0004600 | $0.0004610 | $0.0004620 | $0.0004430 |
| زوج | الصرف |
|---|---|
| SENC/ETH | coinbene |
| SENC/BTC | coss |
| SENC/ETH | coss |
| SENC/ETH | ethermium |
| SENC/ETH | gateio |
| SENC/USDT | gateio |
| SENC/ETH | idex |
وصف
وصف
عملات ذات صلة
