Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01421 | $0.01815 | $0.01421 | $0.01807 | $7.52 | $127,979 |
| 2017-09-02 | $0.01809 | $0.01830 | $0.01116 | $0.01295 | $50.85 | $91,685.90 |
| 2017-09-03 | $0.01295 | $0.01501 | $0.009715 | $0.01316 | $316.95 | $93,184.79 |
| 2017-09-04 | $0.01316 | $0.01338 | $0.008872 | $0.008872 | $346.95 | $62,835.58 |
| 2017-09-05 | $0.008894 | $0.01308 | $0.008726 | $0.01287 | $151.00 | $91,158.65 |
| 2017-09-06 | $0.01289 | $0.01327 | $0.009651 | $0.009651 | $226.25 | $68,355.26 |
| 2017-09-07 | $0.009631 | $0.01217 | $0.009398 | $0.01112 | $86.28 | $78,775.50 |
| 2017-09-08 | $0.01112 | $0.01193 | $0.008455 | $0.009283 | $88.28 | $65,752.52 |
| 2017-09-09 | $0.009301 | $0.03711 | $0.009039 | $0.03700 | $40.90 | $262,054 |
| 2017-09-10 | $0.03704 | $0.03704 | $0.01000 | $0.01003 | $48.30 | $71,069.33 |
| 2017-09-11 | $0.01002 | $0.01067 | $0.009838 | $0.01010 | $10.59 | $71,561.38 |
| 2017-09-12 | $0.01011 | $0.01121 | $0.008775 | $0.01056 | $46.06 | $74,810.22 |
| 2017-09-13 | $0.01052 | $0.01059 | $0.007232 | $0.008571 | $767.28 | $60,709.52 |
| 2017-09-14 | $0.008570 | $0.008685 | $0.006754 | $0.007254 | $128.89 | $51,382.07 |
| 2017-09-15 | $0.007310 | $0.008605 | $0.006285 | $0.007532 | $233.40 | $53,354.28 |
| 2017-09-16 | $0.007513 | $0.008102 | $0.007132 | $0.008037 | $150.63 | $56,930.60 |
| 2017-09-17 | $0.008032 | $0.008948 | $0.007728 | $0.008738 | $115.29 | $61,895.14 |
| 2017-09-18 | $0.008721 | $0.009801 | $0.008130 | $0.008308 | $143.59 | $58,851.07 |
| 2017-09-19 | $0.008328 | $0.009229 | $0.007908 | $0.009167 | $68.84 | $64,935.45 |
| 2017-09-20 | $0.009156 | $0.009316 | $0.008281 | $0.008762 | $65.37 | $62,069.91 |
| 2017-09-21 | $0.008719 | $0.008849 | $0.008122 | $0.008394 | $6.38 | $59,457.85 |
| 2017-09-22 | $0.008384 | $0.01027 | $0.008025 | $0.008604 | $385.32 | $60,949.16 |
| 2017-09-23 | $0.008579 | $0.01072 | $0.007754 | $0.007871 | $176.76 | $55,754.73 |
| 2017-09-24 | $0.007879 | $0.009421 | $0.006788 | $0.009348 | $264.61 | $66,220.67 |
| 2017-09-25 | $0.009339 | $0.01045 | $0.008769 | $0.01033 | $5.46 | $73,209.86 |
| 2017-09-26 | $0.01033 | $0.01841 | $0.008206 | $0.01228 | $17.24 | $86,956.25 |
| 2017-09-27 | $0.01227 | $0.01265 | $0.008046 | $0.008665 | $51.05 | $61,381.67 |
| 2017-09-28 | $0.008665 | $0.009219 | $0.007879 | $0.008711 | $464.50 | $61,712.03 |
| 2017-09-29 | $0.008705 | $0.008784 | $0.008362 | $0.008430 | $28.54 | $59,716.53 |
| 2017-09-30 | $0.008431 | $0.009776 | $0.008423 | $0.009759 | $11.39 | $69,134.64 |