SNTVT Coin Values SNTVT
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2019-09-03 | $0.0013780 | $0.0013580 | $0.0014400 | $0.0013330 |
2019-09-04 | $0.0013580 | $0.0013230 | $0.0013480 | $0.0013060 |
2019-09-05 | $0.0013230 | $0.0013530 | $0.0014020 | $0.0012710 |
2019-09-06 | $0.0013530 | $0.0011610 | $0.0013560 | $0.0010510 |
2019-09-07 | $0.0011610 | $0.0012140 | $0.0013450 | $0.0010880 |
2019-09-08 | $0.0012140 | $0.0011740 | $0.0013060 | $0.0011450 |
2019-09-09 | $0.0011740 | $0.0011540 | $0.0012860 | $0.0011160 |
2019-09-10 | $0.0011540 | $0.0011650 | $0.0012310 | $0.0011160 |
2019-09-11 | $0.0011650 | $0.0011830 | $0.0012400 | $0.0010890 |
2019-09-12 | $0.0011830 | $0.0011510 | $0.0012280 | $0.0009800 |
2019-09-13 | $0.0011510 | $0.0009950 | $0.0011620 | $0.0008550 |
2019-09-14 | $0.0009950 | $0.0009650 | $0.0010770 | $0.0008690 |
2019-09-15 | $0.0009650 | $0.0009850 | $0.0010710 | $0.0008510 |
2019-09-16 | $0.0009850 | $0.0010030 | $0.0010310 | $0.0009870 |
2019-09-17 | $0.0010030 | $0.0013950 | $0.0015110 | $0.0010400 |
2019-09-18 | $0.0013950 | $0.0016290 | $0.0018060 | $0.0012650 |
2019-09-19 | $0.0016290 | $0.0018320 | $0.0018560 | $0.0015930 |
2019-09-20 | $0.0018320 | $0.0019770 | $0.0021170 | $0.0016020 |
2019-09-21 | $0.0019770 | $0.0014990 | $0.0019960 | $0.0014180 |
2019-09-22 | $0.0014990 | $0.0015860 | $0.0016900 | $0.0013920 |
2019-09-23 | $0.0015860 | $0.0013180 | $0.0015980 | $0.0011760 |
2019-09-24 | $0.0013180 | $0.0010470 | $0.0011650 | $0.0010150 |
2019-09-25 | $0.0010470 | $0.0011610 | $0.0012480 | $0.0010380 |
2019-09-26 | $0.0011610 | $0.0010130 | $0.0011770 | $0.0010130 |
2019-09-27 | $0.0010130 | $0.0010740 | $0.0011600 | $0.0009850 |
2019-09-28 | $0.0010740 | $0.0011770 | $0.0012020 | $0.0010240 |
2019-09-29 | $0.0011770 | $0.0012250 | $0.0013030 | $0.0011030 |
2019-09-30 | $0.0012250 | $0.0013940 | $0.0015500 | $0.0012340 |
2019-10-01 | $0.0013940 | $0.0013900 | $0.0014820 | $0.0012150 |
2019-10-02 | $0.0013900 | $0.0016170 | $0.0016780 | $0.0013850 |
2019-10-03 | $0.0016170 | $0.0011950 | $0.0015640 | $0.0011400 |
2019-10-04 | $0.0011950 | $0.0012810 | $0.0014010 | $0.0011750 |
2019-10-05 | $0.0012810 | $0.0013460 | $0.0014060 | $0.0012490 |
2019-10-06 | $0.0013460 | $0.0012460 | $0.0013370 | $0.0011700 |
2019-10-07 | $0.0012460 | $0.0012350 | $0.0013630 | $0.0012150 |
2019-10-08 | $0.0012350 | $0.0012500 | $0.0013260 | $0.0011950 |
2019-10-09 | $0.0012500 | $0.0012880 | $0.0013830 | $0.0012630 |
2019-10-10 | $0.0012880 | $0.0011620 | $0.0013040 | $0.0011200 |
2019-10-11 | $0.0011620 | $0.0011070 | $0.0012120 | $0.0010530 |
2019-10-12 | $0.0011070 | $0.0010520 | $0.0011560 | $0.0009760 |
2019-10-13 | $0.0010520 | $0.0010990 | $0.0011320 | $0.0010480 |
2019-10-14 | $0.0010990 | $0.0012020 | $0.0012340 | $0.0010900 |
2019-10-15 | $0.0012020 | $0.0011550 | $0.0012090 | $0.0010880 |
2019-10-16 | $0.0011550 | $0.0010360 | $0.0011360 | $0.0010190 |
2019-10-17 | $0.0010360 | $0.0010740 | $0.0010760 | $0.0010220 |
2019-10-18 | $0.0010740 | $0.0011110 | $0.0012670 | $0.0010050 |
2019-10-19 | $0.0011110 | $0.0010270 | $0.0011810 | $0.0010190 |
2019-10-20 | $0.0010270 | $0.0011030 | $0.0011410 | $0.0010320 |
2019-10-21 | $0.0011030 | $0.0010720 | $0.0011040 | $0.0010090 |
2019-10-22 | $0.0010720 | $0.0010470 | $0.0010780 | $0.0009850 |
2019-10-23 | $0.0010470 | $0.0009630 | $0.0010150 | $0.0009130 |
2019-10-24 | $0.0009630 | $0.0009390 | $0.0009790 | $0.0009100 |
2019-10-25 | $0.0009390 | $0.0010070 | $0.0010730 | $0.0009540 |
2019-10-26 | $0.0010070 | $0.0009710 | $0.0010500 | $0.0009130 |
2019-10-27 | $0.0009710 | $0.0010470 | $0.0011630 | $0.0009550 |
2019-10-28 | $0.0010470 | $0.0012470 | $0.0013470 | $0.0009760 |
2019-10-29 | $0.0012470 | $0.0012560 | $0.0013930 | $0.0011410 |
2019-10-30 | $0.0012560 | $0.0012150 | $0.0012520 | $0.0011620 |
2019-10-31 | $0.0012150 | $0.0011700 | $0.0012450 | $0.0011270 |
2019-11-01 | $0.0011700 | $0.0012290 | $0.0012650 | $0.0011020 |
2019-11-02 | $0.0012290 | $0.0011540 | $0.0012620 | $0.0011120 |
2019-11-03 | $0.0011540 | $0.0011590 | $0.0011920 | $0.0010930 |
2019-11-04 | $0.0011590 | $0.0011360 | $0.0012030 | $0.0011340 |
2019-11-05 | $0.0011360 | $0.0013680 | $0.0014780 | $0.0010870 |
2019-11-06 | $0.0013680 | $0.0013880 | $0.0014340 | $0.0012110 |
2019-11-07 | $0.0013880 | $0.0013370 | $0.0014720 | $0.0012610 |
2019-11-08 | $0.0013370 | $0.0013160 | $0.0013600 | $0.0011970 |
2019-11-09 | $0.0013160 | $0.0012000 | $0.0013490 | $0.0011870 |
2019-11-10 | $0.0012000 | $0.0011790 | $0.0012680 | $0.0011360 |
2019-11-11 | $0.0011790 | $0.0011760 | $0.0012560 | $0.0010350 |
2019-11-12 | $0.0011760 | $0.0011760 | $0.0012320 | $0.0011090 |
2019-11-13 | $0.0011790 | $0.0010910 | $0.0012340 | $0.0010520 |
2019-11-14 | $0.0010970 | $0.0010830 | $0.0011330 | $0.0010180 |
2019-11-15 | $0.0010840 | $0.0011060 | $0.0011480 | $0.0010470 |
2019-11-16 | $0.0011000 | $0.0011280 | $0.0012120 | $0.0010790 |
2019-11-17 | $0.0011390 | $0.0011010 | $0.0011640 | $0.0010420 |
2019-11-18 | $0.0010890 | $0.0010830 | $0.0011330 | $0.0010190 |
2019-11-19 | $0.0010710 | $0.0010590 | $0.0010980 | $0.0009960 |
2019-11-20 | $0.0010610 | $0.0010090 | $0.0010890 | $0.0009200 |
2019-11-21 | $0.0010200 | $0.0009960 | $0.0010090 | $0.0008240 |
2019-11-22 | $0.0009960 | $0.0010330 | $0.0010330 | $0.0009960 |
2019-11-23 | $0.0010370 | $0.0010690 | $0.0011200 | $0.0009500 |
2019-11-24 | $0.0010610 | $0.0010240 | $0.0010540 | $0.0009630 |
2019-11-25 | $0.0009680 | $0.0010780 | $0.0011560 | $0.0009960 |
2019-11-26 | $0.0010630 | $0.0009880 | $0.0010830 | $0.0009220 |
2019-11-27 | $0.0009900 | $0.0010610 | $0.0010840 | $0.0009560 |
2019-11-28 | $0.0010550 | $0.0010540 | $0.0011700 | $0.0010240 |
2019-11-29 | $0.0010590 | $0.0011050 | $0.0011270 | $0.0010110 |
2019-11-30 | $0.0011050 | $0.0010910 | $0.0011050 | $0.0010910 |
2019-12-01 | $0.0009590 | $0.0009480 | $0.0010790 | $0.0009310 |
2019-12-02 | $0.0009480 | $0.0010150 | $0.0010150 | $0.0009480 |
2019-12-18 | $0.0006960 | $0.0007280 | $0.0007830 | $0.0006730 |
2019-12-19 | $0.0007280 | $0.0007160 | $0.0007280 | $0.0007160 |
2019-12-22 | $0.0007260 | $0.0007860 | $0.0008320 | $0.0007060 |
2019-12-23 | $0.0007860 | $0.0007950 | $0.0007950 | $0.0007860 |
2019-12-26 | $0.0008820 | $0.0008100 | $0.0009730 | $0.0007430 |
2019-12-27 | $0.0008100 | $0.0008770 | $0.0008770 | $0.0008100 |
2019-12-30 | $0.0007470 | $0.0007370 | $0.0007760 | $0.0007010 |
2019-12-31 | $0.0007350 | $0.0006990 | $0.0007610 | $0.0006660 |
2020-01-01 | $0.0007030 | $0.0006710 | $0.0007200 | $0.0006580 |
2020-01-02 | $0.0006750 | $0.0006390 | $0.0006890 | $0.0006380 |
2020-01-03 | $0.0006390 | $0.0006690 | $0.0006690 | $0.0006390 |
2020-01-04 | $0.0007400 | $0.0007010 | $0.0007790 | $0.0006780 |
2020-01-05 | $0.0006960 | $0.0007030 | $0.0007120 | $0.0006930 |
2020-01-06 | $0.0007030 | $0.0007010 | $0.0007030 | $0.0007010 |
2020-01-07 | $0.0007580 | $0.0007780 | $0.0007780 | $0.0007210 |
2020-01-08 | $0.0007830 | $0.0007120 | $0.0007680 | $0.0006640 |
2020-01-09 | $0.0007120 | $0.0007130 | $0.0007130 | $0.0007120 |
2020-01-10 | $0.0006910 | $0.0007500 | $0.0008290 | $0.0007140 |
2020-01-11 | $0.0007610 | $0.0007140 | $0.0007520 | $0.0007140 |
2020-01-12 | $0.0007140 | $0.0007080 | $0.0007140 | $0.0007080 |
2020-01-14 | $0.0007170 | $0.0007480 | $0.0008220 | $0.0007440 |
2020-01-15 | $0.0007510 | $0.0007920 | $0.0008870 | $0.0007390 |
2020-01-16 | $0.0007940 | $0.0008740 | $0.0008740 | $0.0007450 |
2020-01-17 | $0.0008740 | $0.0008080 | $0.0008740 | $0.0008080 |
2020-01-22 | $0.0007320 | $0.0008380 | $0.0008660 | $0.0007240 |
2020-01-23 | $0.0008390 | $0.0007360 | $0.0008310 | $0.0006840 |
2020-01-24 | $0.0007360 | $0.0007350 | $0.0007360 | $0.0007350 |
2020-01-25 | $0.0007720 | $0.0007100 | $0.0007830 | $0.0007090 |
2020-01-26 | $0.0007070 | $0.0007260 | $0.0008100 | $0.0007200 |
2020-01-27 | $0.0007300 | $0.0007530 | $0.0008240 | $0.0007390 |
2020-01-28 | $0.0007530 | $0.0007530 | $0.0007530 | $0.0007530 |
2020-01-30 | $0.0007320 | $0.0007760 | $0.0008450 | $0.0007720 |
2020-01-31 | $0.0007760 | $0.0007710 | $0.0007760 | $0.0007710 |
2020-02-01 | $0.0007770 | $0.0007950 | $0.0008300 | $0.0007460 |
2020-02-02 | $0.0007970 | $0.0007690 | $0.0008620 | $0.0007610 |
2020-02-03 | $0.0007610 | $0.0007480 | $0.0007700 | $0.0007250 |
2020-02-04 | $0.0007400 | $0.0006700 | $0.0008060 | $0.0006600 |
2020-02-05 | $0.0007070 | $0.0010070 | $0.0010230 | $0.0007180 |
2020-02-06 | $0.0010030 | $0.0007920 | $0.0010390 | $0.0007810 |
2020-02-07 | $0.0007980 | $0.0008340 | $0.0009740 | $0.0008320 |
2020-02-08 | $0.0008590 | $0.0008580 | $0.0009550 | $0.0008560 |
2020-02-09 | $0.0008550 | $0.0008680 | $0.0010360 | $0.0008590 |
2020-02-10 | $0.0008680 | $0.0008740 | $0.0008740 | $0.0008680 |
2020-02-12 | $0.0010420 | $0.0011990 | $0.0012470 | $0.0011110 |
2020-02-13 | $0.0011990 | $0.0011860 | $0.0011990 | $0.0011860 |
2022-01-21 | $0.0101700 | $0.006200 | $0.009482 | $0.005835 |
2022-01-22 | $0.006200 | $0.006538 | $0.006994 | $0.006161 |
2022-01-24 | $0.006532 | $0.006239 | $0.006974 | $0.005872 |
2022-01-25 | $0.006239 | $0.005916 | $0.007025 | $0.005916 |
2022-01-26 | $0.005916 | $0.005886 | $0.005922 | $0.005884 |
2022-01-27 | $0.006629 | $0.006694 | $0.008554 | $0.006322 |
2022-01-28 | $0.006694 | $0.007926 | $0.008681 | $0.006794 |
2022-01-29 | $0.007926 | $0.008401 | $0.008783 | $0.008019 |
2022-01-30 | $0.008401 | $0.008412 | $0.008424 | $0.008392 |
2022-02-01 | $0.008854 | $0.008132 | $0.008906 | $0.007357 |
2022-02-02 | $0.008132 | $0.007384 | $0.008122 | $0.007014 |
2022-02-03 | $0.007384 | $0.007026 | $0.007399 | $0.006992 |
2022-02-05 | $0.008734 | $0.008698 | $0.009112 | $0.008284 |
2022-02-06 | $0.008698 | $0.008482 | $0.009331 | $0.008058 |
2022-02-07 | $0.008482 | $0.008428 | $0.008501 | $0.008417 |
对 | 交换 |
---|---|
SNTVT/ETH | idex |
SNTVT/ETH | stocksexchange |
SNTVT/ETH | tokenstore |
Sentivate token is a ERC20 utility token on the Ethereum network. Sentivate tokens are used to gain access to the early stages of the Sentivate Network and development process. Delegates cast their votes during various phases of the project which aids in directing the project. Delegates also have access to early applications such as browsers, server modules, client modules, Identity certificates, Domain certificates, and various other applications. Delegates with more SNTVT tokens have more voting power.
Sorry, detailed technology about Sentivate is not currently available
Sorry, detailed features about Sentivate is not currently available