Market Cap:

Sense Sense (SENSE)

0.005766 USD (19.67%)
0.00000090 BTC (20.38%)
0.00002746 ETH (20.06%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,384,907 USD
217 BTC
6,595 ETH
Volume (24h)
20,285 USD
3.18 BTC
96.60 ETH
Circulating Supply
240,166,018 SENSE
Total Supply
663,636,366 SENSE

Historical data for Sense

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.008476 0.008615 0.004170 0.006277 43,823 1,660,417
Sep 18, 2018 0.008068 0.008622 0.007997 0.008477 284 1,580,391
Sep 17, 2018 0.009207 0.009347 0.008014 0.008064 1,415 1,803,468
Sep 16, 2018 0.010356 0.013809 0.009055 0.009191 32,856 2,028,644
Sep 15, 2018 0.007370 0.010339 0.007306 0.010336 3,061 1,443,749
Sep 14, 2018 0.007359 0.007659 0.007144 0.007374 0 1,441,497
Sep 13, 2018 0.006608 0.007396 0.006548 0.007374 0 1,294,257
Sep 12, 2018 0.005797 0.006224 0.005351 0.006224 0 1,135,416
Sep 11, 2018 0.006816 0.006854 0.005135 0.005801 2,476 1,335,062
Sep 07, 2018 0.007769 0.007897 0.007469 0.007518 1 1,521,737
Sep 06, 2018 0.007877 0.007877 0.007374 0.007782 1 1,542,888
Sep 05, 2018 0.008850 0.009453 0.007943 0.007943 0 1,733,421
Sep 04, 2018 0.007198 0.008979 0.007180 0.008857 888 1,409,886
Sep 03, 2018 0.009779 0.009811 0.009579 0.009760 1,968 1,915,426
Sep 02, 2018 0.009911 0.009911 0.009686 0.009771 6,005 1,941,354
Sep 01, 2018 0.009849 0.010428 0.009849 0.010373 4,318 1,929,129
Aug 31, 2018 0.010474 0.010519 0.009870 0.009879 4,112 2,051,672
Aug 30, 2018 0.010731 0.010812 0.010163 0.010473 276 2,101,849
Aug 29, 2018 0.010708 0.010877 0.010660 0.010716 0 2,097,483
Aug 26, 2018 0.010240 0.010274 0.009923 0.010099 629 2,005,805
Aug 25, 2018 0.010096 0.010312 0.009789 0.010247 638 1,977,538
Aug 24, 2018 0.009781 0.010136 0.009623 0.010117 0 1,915,850
Aug 23, 2018 0.009573 0.009879 0.009512 0.009797 983 1,875,029
Aug 22, 2018 0.010075 0.010544 0.009514 0.009560 1,440 1,973,501
Aug 21, 2018 0.010183 0.010355 0.009667 0.010091 4,012 1,994,665
* Earliest data in range (UTC time)
** Latest data in range (UTC time)