Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02600 | $0.02770 | $0.02439 | $0.02752 | $303.44 | $194,986 |
| 2017-12-02 | $0.02749 | $0.02970 | $0.02196 | $0.02756 | $90.74 | $195,329 |
| 2017-12-03 | $0.02766 | $0.03559 | $0.02740 | $0.03359 | $468.55 | $238,048 |
| 2017-12-04 | $0.03370 | $0.04134 | $0.03367 | $0.04106 | $3,336.17 | $290,954 |
| 2017-12-05 | $0.04114 | $0.04487 | $0.03894 | $0.04452 | $51.11 | $315,475 |
| 2017-12-06 | $0.04430 | $0.04685 | $0.03986 | $0.04053 | $188.39 | $287,225 |
| 2017-12-07 | $0.04046 | $0.06073 | $0.04046 | $0.06073 | $331.82 | $430,339 |
| 2017-12-08 | $0.06087 | $0.06464 | $0.04384 | $0.06463 | $1,258.27 | $458,028 |
| 2017-12-09 | $0.06457 | $0.06553 | $0.03762 | $0.05948 | $315.66 | $421,540 |
| 2017-12-10 | $0.05972 | $0.06248 | $0.03406 | $0.03887 | $133.41 | $275,438 |
| 2017-12-11 | $0.03857 | $0.06375 | $0.03623 | $0.03701 | $55.76 | $262,262 |
| 2017-12-12 | $0.03717 | $0.06283 | $0.03669 | $0.04520 | $322.68 | $320,348 |
| 2017-12-13 | $0.04530 | $0.05945 | $0.04295 | $0.05224 | $880.53 | $370,253 |
| 2017-12-14 | $0.05208 | $0.06622 | $0.05150 | $0.06470 | $1,808.27 | $458,499 |
| 2017-12-15 | $0.06478 | $0.07080 | $0.06088 | $0.06991 | $1,242.92 | $495,423 |
| 2017-12-16 | $0.07005 | $0.08259 | $0.06090 | $0.08138 | $104.13 | $576,724 |
| 2017-12-17 | $0.08196 | $0.1149 | $0.06661 | $0.1102 | $16.35 | $780,865 |
| 2017-12-18 | $0.1096 | $0.1140 | $0.06137 | $0.06283 | $97.71 | $445,274 |
| 2017-12-19 | $0.06288 | $0.07072 | $0.05630 | $0.06772 | $64.73 | $479,959 |
| 2017-12-20 | $0.06766 | $0.06766 | $0.03652 | $0.06331 | $2,015.84 | $448,672 |
| 2017-12-21 | $0.06347 | $0.06696 | $0.04250 | $0.04479 | $314.80 | $317,412 |
| 2017-12-22 | $0.04493 | $0.05507 | $0.03243 | $0.05081 | $31.44 | $360,105 |
| 2017-12-23 | $0.05128 | $0.06706 | $0.04500 | $0.04512 | $440.12 | $319,788 |
| 2017-12-24 | $0.04558 | $0.09542 | $0.02964 | $0.03119 | $707.79 | $221,090 |
| 2017-12-25 | $0.03142 | $0.05137 | $0.03061 | $0.05039 | $314.73 | $357,126 |
| 2017-12-26 | $0.05036 | $0.06749 | $0.04900 | $0.06392 | $2,090.88 | $453,058 |
| 2017-12-27 | $0.06397 | $0.06500 | $0.05501 | $0.06027 | $158.30 | $427,197 |
| 2017-12-28 | $0.06019 | $0.06519 | $0.05661 | $0.06329 | $856.49 | $448,589 |
| 2017-12-29 | $0.06395 | $0.06395 | $0.05410 | $0.06242 | $628.20 | $442,387 |
| 2017-12-30 | $0.06225 | $0.06225 | $0.05234 | $0.05583 | $303.10 | $395,734 |
| 2017-12-31 | $0.05533 | $0.07801 | $0.05133 | $0.07673 | $3,039.91 | $543,870 |