Sense (SENSE) historical data and Live price

sense

Sense

SENSE
$ 0.005287 -16.379 % 0.00000049 BTC
MARKET CAP
4.254 M
24H VOLUME
8.003 k
CIRC.SUPPLY
804.604 M
MAX SUPPLY
Rank711
1H -1.78 %
24H -16.38 %
7D -21.62 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/200.0070.0070.0060.0071,215.3795,284,103.824
9/28/200.0060.0070.0060.00789.6515,581,013.578
9/27/200.0080.0080.0060.006380.6955,171,768.032
9/26/200.0070.010.0070.008921.8546,478,944.198
9/25/200.0080.0110.0070.0078,080.9445,658,716.681
9/24/200.0060.0080.0060.0083,279.1936,558,745.146
9/23/200.0060.0080.0060.0061,026.8294,775,057.983
9/22/200.0060.0080.0060.00618.0514,735,703.496
9/21/200.0070.0090.0050.00673.0864,590,383.772
9/20/200.0070.0070.0060.00783.2485,809,914.848
9/19/200.0070.0070.0070.0071,297.0465,268,429.149
9/18/200.0070.0080.0070.00713,775.0475,975,802.729
9/17/200.0070.0070.0060.0078,355.8095,352,511.962
9/16/200.0060.0070.0060.00722,185.2165,304,063.632
9/15/200.0050.0070.0050.00611,995.165,096,041.313
9/14/200.0050.0050.0050.0053,283.3614,322,842.304
9/13/200.0050.0050.0050.0051,314.5953,936,700.383
9/12/200.0050.0050.0050.005427.8464,090,251.23
9/11/200.0050.0050.0040.0053,724.3294,001,454.258
9/10/200.0040.0050.0040.0052,245.33,625,449.483
9/9/200.0040.0050.0040.004871.2263,488,649.677
9/8/200.0050.0050.0040.004542.4373,173,912.733
9/7/200.0050.0050.0040.0051,191.1653,845,088.217
9/6/200.0040.0050.0030.005395.5933,624,210.101
9/5/200.0040.0050.0040.0042,707.3373,052,832.028
9/4/200.0040.0050.0040.0041,702.4133,476,093.103
9/3/200.0050.0050.0040.0041,382.4643,183,652.229
9/2/200.0060.0060.0050.005659.0944,154,298.288
9/1/200.0060.0060.0050.0065,332.5964,085,360.932
8/31/200.0060.0060.0060.0061,684.3524,328,909.155
8/30/200.0060.0070.0060.0061,188.1194,603,659.029
8/29/200.0070.0070.0060.006142.9354,470,184.414
8/28/200.0060.0070.0060.00712,619.1345,030,903.761
8/27/200.0060.0070.0060.0064,405.9494,346,031.631
8/26/200.0060.0070.0060.0062,460.0374,597,702.567
8/25/200.0070.0080.0060.0066,276.6694,463,385.939
8/24/200.0070.0070.0060.0071,973.474,806,127.238
8/23/200.0070.0070.0060.0072,454.4463,374,557.893
8/22/200.0070.0070.0060.007302.3423,458,430.303
8/21/200.0070.0080.0070.0072,657.1953,335,861.514
8/20/200.0060.0080.0060.0076,540.2693,804,308.873
8/19/200.0070.0070.0060.0063,356.3432,967,447.06
8/18/200.0070.0070.0060.0071,012.4423,467,250.774
8/17/200.0070.0070.0070.007697.7683,514,119.057
8/16/200.0060.0070.0060.0075,537.163,765,737.832
8/15/200.0060.0060.0060.0064,716.5163,176,719.806
8/14/200.0060.0070.0060.0063,776.6823,173,842.104
8/13/200.0060.0070.0060.0064,066.8623,134,274.76
8/12/200.0060.0060.0060.0061,405.693,236,060.234
8/11/200.0060.0070.0050.0061,685.7312,922,830.205
8/10/200.0070.0070.0060.0065,869.5813,296,743.026
8/9/200.0070.0070.0060.0071,932.2293,466,262.806
8/8/200.0070.0070.0070.0078,954.8313,548,089.409
8/7/200.0070.0070.0060.0076,809.6733,524,503.293
8/6/200.0070.0080.0070.00716,897.2683,480,952.912
8/5/200.0070.0080.0070.00710,151.9933,802,075.899
8/4/200.0070.0070.0060.0073,201.8923,459,324.849
8/3/200.0070.0080.0070.0074,823.283,455,060.39
8/2/200.0070.0080.0060.00711,054.9313,538,006.633
8/1/200.0070.0070.0070.0071,711.7153,728,247.252
7/31/200.0080.0080.0070.00712,911.7353,680,522.599
7/30/200.0080.0080.0080.0088,882.9124,169,518.729
7/29/200.0080.0080.0080.008735.8674,039,072.14
7/28/200.0080.0090.0060.00813,989.2184,156,315.082
7/27/200.0080.0080.0080.0085,396.1874,153,172.953
7/26/200.0080.0090.0080.00824,379.8064,061,522.16
7/25/200.0080.0090.0080.00813,578.2254,318,027.703
7/24/200.0090.0090.0080.0084,614.7074,315,275.03
7/23/200.0090.0090.0090.0092,934.3554,733,875.427
7/22/200.0090.0090.0090.0091,368.854,769,495.514
7/21/200.0090.0090.0090.0098,669.2674,651,964.42
7/20/200.010.010.0090.0093,096.4084,596,250.592
7/19/200.010.010.0090.014,945.8114,995,519.3
7/18/200.0090.010.0090.012,300.4364,942,526.095
7/17/200.010.010.0090.0091,620.1594,817,584.135
7/16/200.0090.010.0090.015,908.1274,924,403.05
7/15/200.0080.0090.0080.0099,957.1434,597,395.412
7/14/200.0090.0090.0080.0082,866.2614,282,980.269
7/13/200.0090.010.0090.0095,607.3864,510,079.382
7/12/200.0090.0090.0090.00988.3524,540,682.034
7/11/200.0090.0090.0090.0092,375.6264,593,558.503
7/10/200.0080.0090.0080.00912,080.4574,601,528.72
7/9/200.0090.0090.0080.00804,275,680.151
7/8/200.0080.0090.0080.0094,290.3554,416,308.883
7/7/200.0090.0090.0080.0088,730.4744,309,711.504
7/6/200.0090.010.0080.0097,824.5044,411,099.741
7/5/200.0090.0090.0090.009895.2754,451,288.542
7/4/200.010.010.0090.00911,076.3954,701,753.854
7/3/200.0090.010.0090.018,808.3794,991,412.076
7/2/200.0080.0090.0080.0097,155.0354,498,152.211