Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01117 | $0.01134 | $0.009459 | $0.009680 | $326.25 | $68,583.52 |
| 2017-11-02 | $0.009695 | $0.01237 | $0.009695 | $0.01213 | $25.00 | $85,932.66 |
| 2017-11-03 | $0.01212 | $0.01215 | $0.008443 | $0.008528 | $176.72 | $60,424.01 |
| 2017-11-04 | $0.008512 | $0.009204 | $0.008462 | $0.009011 | $90.01 | $63,846.03 |
| 2017-11-05 | $0.008994 | $0.009374 | $0.008970 | $0.009086 | $882.38 | $64,378.80 |
| 2017-11-06 | $0.009106 | $0.02380 | $0.008676 | $0.008969 | $125.10 | $63,548.69 |
| 2017-11-07 | $0.008954 | $0.01128 | $0.008954 | $0.01128 | $115.88 | $79,913.28 |
| 2017-11-08 | $0.01124 | $0.01227 | $0.009378 | $0.009787 | $15.34 | $69,349.35 |
| 2017-11-09 | $0.009777 | $0.009777 | $0.009257 | $0.009285 | $2.76 | $65,791.97 |
| 2017-11-10 | $0.009363 | $0.009965 | $0.008903 | $0.009156 | $26.48 | $64,872.05 |
| 2017-11-11 | $0.009120 | $0.009480 | $0.007866 | $0.009310 | $69.34 | $65,970.41 |
| 2017-11-12 | $0.009308 | $0.009372 | $0.008263 | $0.008534 | $5.55 | $60,468.34 |
| 2017-11-13 | $0.008551 | $0.01064 | $0.008034 | $0.01033 | $109.09 | $73,191.22 |
| 2017-11-14 | $0.01035 | $0.01123 | $0.01034 | $0.01117 | $126.67 | $79,118.61 |
| 2017-11-15 | $0.01117 | $0.01438 | $0.01117 | $0.01291 | $146.90 | $91,501.19 |
| 2017-11-16 | $0.01298 | $0.01432 | $0.01270 | $0.01414 | $62.08 | $100,171 |
| 2017-11-17 | $0.01411 | $0.01506 | $0.01363 | $0.01444 | $117.12 | $102,344 |
| 2017-11-18 | $0.01439 | $0.01618 | $0.01395 | $0.01613 | $217.44 | $114,276 |
| 2017-11-19 | $0.01611 | $0.01726 | $0.01475 | $0.01486 | $41.37 | $105,274 |
| 2017-11-20 | $0.01485 | $0.01569 | $0.01454 | $0.01489 | $71.11 | $105,533 |
| 2017-11-21 | $0.01490 | $0.01826 | $0.009476 | $0.01776 | $0.09466 | $125,863 |
| 2017-11-22 | $0.03027 | $0.03226 | $0.01635 | $0.01699 | $2.41 | $120,405 |
| 2017-11-23 | $0.01695 | $0.01709 | $0.01541 | $0.01649 | $93.19 | $116,837 |
| 2017-11-24 | $0.01647 | $0.01707 | $0.01463 | $0.01463 | $10.83 | $103,699 |
| 2017-11-25 | $0.01461 | $0.02008 | $0.01385 | $0.01934 | $134.34 | $137,057 |
| 2017-11-26 | $0.01934 | $0.02172 | $0.01876 | $0.02137 | $2,068.90 | $151,427 |
| 2017-11-27 | $0.02137 | $0.02318 | $0.02085 | $0.02315 | $560.74 | $164,049 |
| 2017-11-28 | $0.02321 | $0.02963 | $0.01759 | $0.02096 | $2,660.53 | $148,527 |
| 2017-11-29 | $0.02098 | $0.03450 | $0.02095 | $0.02928 | $752.58 | $207,514 |
| 2017-11-30 | $0.02963 | $0.03505 | $0.02025 | $0.02612 | $5.85 | $185,086 |