Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01031 | $0.01437 | $0.01020 | $0.01259 | $80.67 | $89,143.40 |
| 2017-07-02 | $0.01259 | $0.01342 | $0.01245 | $0.01333 | $71.07 | $94,327.86 |
| 2017-07-03 | $0.01328 | $0.01332 | $0.01107 | $0.01200 | $6.38 | $84,942.06 |
| 2017-07-04 | $0.01197 | $0.01340 | $0.008334 | $0.008449 | $4.26 | $59,808.76 |
| 2017-07-05 | $0.008444 | $0.01272 | $0.008340 | $0.01253 | $35.47 | $88,726.61 |
| 2017-07-06 | $0.01254 | $0.01344 | $0.01148 | $0.01340 | $46.81 | $94,848.09 |
| 2017-07-07 | $0.01341 | $0.01343 | $0.01231 | $0.01243 | $39.89 | $88,027.58 |
| 2017-07-08 | $0.01245 | $0.01275 | $0.01231 | $0.01274 | $25.47 | $90,156.32 |
| 2017-07-09 | $0.01275 | $0.01330 | $0.01255 | $0.01255 | $3.14 | $88,845.94 |
| 2017-07-10 | $0.01257 | $0.01457 | $0.01086 | $0.01187 | $153.10 | $84,002.44 |
| 2017-07-11 | $0.01184 | $0.01220 | $0.009266 | $0.01197 | $5.19 | $84,737.33 |
| 2017-07-12 | $0.01191 | $0.01196 | $0.008634 | $0.008709 | $118.58 | $61,652.11 |
| 2017-07-13 | $0.008715 | $0.01311 | $0.008687 | $0.01305 | $66.27 | $92,381.05 |
| 2017-07-14 | $0.01305 | $0.04775 | $0.01091 | $0.01093 | $15,775.30 | $77,376.67 |
| 2017-07-15 | $0.01091 | $0.03346 | $0.01075 | $0.02128 | $5,786.73 | $150,645 |
| 2017-07-16 | $0.02122 | $0.02612 | $0.01193 | $0.01646 | $956.95 | $116,564 |
| 2017-07-17 | $0.01645 | $0.01784 | $0.01238 | $0.01722 | $635.78 | $121,928 |
| 2017-07-18 | $0.01727 | $0.04094 | $0.01355 | $0.02691 | $619.09 | $190,489 |
| 2017-07-19 | $0.02689 | $0.03035 | $0.01156 | $0.01292 | $421.08 | $91,459.18 |
| 2017-07-20 | $0.01289 | $0.01494 | $0.01160 | $0.01449 | $682.44 | $102,602 |
| 2017-07-21 | $0.01460 | $0.01471 | $0.01286 | $0.01369 | $125.35 | $96,895.99 |
| 2017-07-22 | $0.01368 | $0.01917 | $0.01297 | $0.01903 | $1,352.30 | $134,742 |
| 2017-07-23 | $0.01903 | $0.01921 | $0.01528 | $0.01721 | $142.52 | $121,820 |
| 2017-07-24 | $0.01719 | $0.01972 | $0.01476 | $0.01476 | $296.14 | $104,481 |
| 2017-07-25 | $0.01478 | $0.01566 | $0.01338 | $0.01396 | $188.29 | $98,864.22 |
| 2017-07-26 | $0.01397 | $0.01412 | $0.01190 | $0.01281 | $61.68 | $90,730.87 |
| 2017-07-27 | $0.01285 | $0.01367 | $0.01222 | $0.01304 | $87.88 | $92,298.59 |
| 2017-07-28 | $0.01308 | $0.01716 | $0.01308 | $0.01709 | $335.69 | $120,997 |
| 2017-07-29 | $0.01702 | $0.1250 | $0.01273 | $0.07216 | $807.91 | $510,916 |
| 2017-07-30 | $0.07215 | $0.08757 | $0.01198 | $0.03472 | $497.13 | $245,793 |
| 2017-07-31 | $0.03475 | $0.04525 | $0.01190 | $0.01230 | $135.23 | $87,077.55 |