Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01226 | $0.01367 | $0.01070 | $0.01230 | $24.66 | $87,119.46 |
| 2017-08-02 | $0.01225 | $0.01296 | $0.01161 | $0.01296 | $39.58 | $91,795.17 |
| 2017-08-03 | $0.01299 | $0.01311 | $0.01263 | $0.01282 | $507.48 | $90,796.23 |
| 2017-08-04 | $0.01282 | $0.01336 | $0.01274 | $0.01314 | $122.42 | $93,016.96 |
| 2017-08-05 | $0.01313 | $0.01538 | $0.01309 | $0.01505 | $255.29 | $106,540 |
| 2017-08-06 | $0.01505 | $0.01918 | $0.01453 | $0.01570 | $492.32 | $111,157 |
| 2017-08-07 | $0.01566 | $0.03101 | $0.01157 | $0.02974 | $3,108.38 | $210,577 |
| 2017-08-08 | $0.02977 | $0.02977 | $0.01649 | $0.01650 | $129.34 | $116,826 |
| 2017-08-09 | $0.01649 | $0.01845 | $0.01411 | $0.01411 | $231.56 | $99,944.96 |
| 2017-08-10 | $0.01412 | $0.02063 | $0.01372 | $0.01699 | $228.58 | $120,283 |
| 2017-08-11 | $0.01699 | $0.02036 | $0.01652 | $0.02009 | $1.21 | $142,277 |
| 2017-08-12 | $0.02008 | $0.02021 | $0.01483 | $0.01505 | $240.07 | $106,569 |
| 2017-08-13 | $0.01504 | $0.01558 | $0.008904 | $0.008904 | $488.45 | $63,054.82 |
| 2017-08-14 | $0.008910 | $0.02126 | $0.008910 | $0.01431 | $135.82 | $101,350 |
| 2017-08-15 | $0.01435 | $0.01461 | $0.01268 | $0.01310 | $119.46 | $92,783.10 |
| 2017-08-16 | $0.01312 | $0.04917 | $0.01249 | $0.02014 | $17.63 | $142,623 |
| 2017-08-17 | $0.02014 | $0.02025 | $0.01285 | $0.01286 | $20.42 | $91,041.49 |
| 2017-08-18 | $0.01282 | $0.02459 | $0.01228 | $0.01302 | $23.55 | $92,199.54 |
| 2017-08-19 | $0.01301 | $0.01314 | $0.009188 | $0.009515 | $40.13 | $67,380.69 |
| 2017-08-20 | $0.009470 | $0.01546 | $0.009333 | $0.01521 | $140.11 | $107,742 |
| 2017-08-21 | $0.01516 | $0.01978 | $0.01296 | $0.01449 | $45.15 | $102,612 |
| 2017-08-22 | $0.01452 | $0.01650 | $0.008337 | $0.009500 | $233.46 | $67,277.26 |
| 2017-08-23 | $0.009481 | $0.01591 | $0.008353 | $0.01578 | $126.06 | $111,774 |
| 2017-08-24 | $0.01579 | $0.01735 | $0.01057 | $0.01682 | $42.74 | $119,154 |
| 2017-08-25 | $0.01679 | $0.02469 | $0.01671 | $0.02097 | $17.30 | $148,476 |
| 2017-08-26 | $0.02097 | $0.02120 | $0.01092 | $0.01092 | $190.00 | $77,364.85 |
| 2017-08-27 | $0.01092 | $0.01617 | $0.01092 | $0.01593 | $66.63 | $112,797 |
| 2017-08-28 | $0.01591 | $0.02565 | $0.01124 | $0.02209 | $936.87 | $156,467 |
| 2017-08-29 | $0.02216 | $0.02222 | $0.01112 | $0.01204 | $282.70 | $85,281.76 |
| 2017-08-30 | $0.01202 | $0.01572 | $0.009884 | $0.01558 | $138.61 | $110,337 |
| 2017-08-31 | $0.01556 | $0.01883 | $0.01295 | $0.01421 | $216.04 | $100,656 |