Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.009764 | $0.01061 | $0.009260 | $0.01020 | $19.00 | $72,248.39 |
| 2017-10-02 | $0.01019 | $0.01037 | $0.01016 | $0.01024 | $3.30 | $72,546.43 |
| 2017-10-03 | $0.01024 | $0.01029 | $0.009312 | $0.009493 | $19.43 | $67,254.98 |
| 2017-10-04 | $0.009515 | $0.009911 | $0.008477 | $0.008520 | $81.79 | $60,360.60 |
| 2017-10-05 | $0.008528 | $0.04315 | $0.008403 | $0.01435 | $248.97 | $101,628 |
| 2017-10-06 | $0.01433 | $0.01451 | $0.008671 | $0.008762 | $53.49 | $62,071.12 |
| 2017-10-07 | $0.008764 | $0.008803 | $0.008568 | $0.008782 | $6.99 | $62,213.19 |
| 2017-10-08 | $0.008759 | $0.008799 | $0.008339 | $0.008388 | $15.50 | $59,428.59 |
| 2017-10-09 | $0.008391 | $0.009053 | $0.008209 | $0.008922 | $74.82 | $63,208.37 |
| 2017-10-10 | $0.008921 | $0.009060 | $0.008494 | $0.008557 | $98.55 | $60,622.71 |
| 2017-10-11 | $0.008555 | $0.009250 | $0.008443 | $0.009250 | $0.2868 | $65,537.13 |
| 2017-10-12 | $0.009250 | $0.03788 | $0.008710 | $0.01379 | $8,596.57 | $97,709.29 |
| 2017-10-13 | $0.01383 | $0.01650 | $0.009994 | $0.01020 | $687.95 | $72,287.40 |
| 2017-10-14 | $0.01021 | $0.01298 | $0.01011 | $0.01053 | $82.33 | $74,615.14 |
| 2017-10-15 | $0.01055 | $0.02440 | $0.01049 | $0.02299 | $31.28 | $162,853 |
| 2017-10-16 | $0.02299 | $0.02300 | $0.01024 | $0.01040 | $14.31 | $73,688.48 |
| 2017-10-17 | $0.01040 | $0.01243 | $0.009702 | $0.01084 | $440.85 | $76,796.20 |
| 2017-10-18 | $0.01084 | $0.01197 | $0.009828 | $0.01005 | $70.56 | $71,216.98 |
| 2017-10-19 | $0.01006 | $0.01125 | $0.009971 | $0.01076 | $111.24 | $76,201.53 |
| 2017-10-20 | $0.01076 | $0.01216 | $0.01066 | $0.01198 | $18.12 | $84,846.43 |
| 2017-10-21 | $0.01195 | $0.01498 | $0.01032 | $0.01471 | $115.64 | $104,192 |
| 2017-10-22 | $0.01469 | $0.02828 | $0.01014 | $0.01034 | $93.83 | $73,281.62 |
| 2017-10-23 | $0.01033 | $0.01046 | $0.009700 | $0.01005 | $58.62 | $71,235.10 |
| 2017-10-24 | $0.01003 | $0.01075 | $0.009533 | $0.01027 | $91.16 | $72,752.44 |
| 2017-10-25 | $0.01030 | $0.01036 | $0.009492 | $0.009916 | $174.53 | $70,257.90 |
| 2017-10-26 | $0.009915 | $0.01197 | $0.009856 | $0.01177 | $5.89 | $83,400.29 |
| 2017-10-27 | $0.01177 | $0.01199 | $0.01163 | $0.01163 | $5.81 | $82,390.00 |
| 2017-10-28 | $0.009320 | $0.009425 | $0.009134 | $0.009222 | $189.38 | $65,343.90 |
| 2017-10-29 | $0.009210 | $0.01097 | $0.009108 | $0.01069 | $64.76 | $75,733.97 |
| 2017-10-30 | $0.01063 | $0.01075 | $0.01032 | $0.01057 | $3.14 | $74,899.47 |
| 2017-10-31 | $0.01051 | $0.01118 | $0.006668 | $0.01118 | $11.53 | $79,192.66 |