Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.07701 | $0.08881 | $0.06904 | $0.08752 | $278.36 | $620,338 |
| 2018-01-02 | $0.08746 | $0.09144 | $0.07041 | $0.08996 | $3,188.62 | $637,592 |
| 2018-01-03 | $0.08964 | $0.09567 | $0.08106 | $0.09379 | $1,248.78 | $664,775 |
| 2018-01-04 | $0.09428 | $0.09767 | $0.09128 | $0.09355 | $1,161.29 | $663,049 |
| 2018-01-05 | $0.09357 | $0.1128 | $0.09267 | $0.1118 | $466.92 | $792,489 |
| 2018-01-06 | $0.1119 | $0.1121 | $0.09811 | $0.09811 | $905.35 | $695,426 |
| 2018-01-07 | $0.09804 | $0.1083 | $0.09261 | $0.1041 | $1,009.70 | $738,027 |
| 2018-01-08 | $0.1040 | $0.1047 | $0.08786 | $0.09680 | $2,005.93 | $686,106 |
| 2018-01-09 | $0.09653 | $0.1112 | $0.08768 | $0.1008 | $7,017.87 | $714,415 |
| 2018-01-10 | $0.1009 | $0.1197 | $0.08915 | $0.1197 | $6,247.14 | $848,356 |
| 2018-01-11 | $0.1196 | $0.1200 | $0.07890 | $0.08230 | $4,712.56 | $583,366 |
| 2018-01-12 | $0.08285 | $0.1128 | $0.08041 | $0.1040 | $3,387.77 | $737,468 |
| 2018-01-13 | $0.1039 | $0.1206 | $0.1039 | $0.1130 | $4,119.22 | $801,224 |
| 2018-01-14 | $0.1131 | $0.1216 | $0.07767 | $0.1039 | $3,027.09 | $736,518 |
| 2018-01-15 | $0.1029 | $0.1042 | $0.06916 | $0.07786 | $2,053.90 | $551,892 |
| 2018-01-16 | $0.07796 | $0.08069 | $0.06157 | $0.07039 | $1,170.02 | $498,948 |
| 2018-01-17 | $0.07003 | $0.08384 | $0.05886 | $0.07812 | $3,077.03 | $553,724 |
| 2018-01-18 | $0.07842 | $0.08544 | $0.06805 | $0.07735 | $1,023.99 | $548,319 |
| 2018-01-19 | $0.07654 | $0.08867 | $0.07407 | $0.07779 | $305.22 | $551,385 |
| 2018-01-20 | $0.07863 | $0.09800 | $0.07859 | $0.08691 | $652.49 | $616,039 |
| 2018-01-21 | $0.08711 | $0.08939 | $0.07736 | $0.08601 | $1,145.11 | $609,711 |
| 2018-01-22 | $0.08719 | $0.08940 | $0.05866 | $0.07405 | $1,252.65 | $524,872 |
| 2018-01-23 | $0.07385 | $0.07464 | $0.06128 | $0.06128 | $127.47 | $434,383 |
| 2018-01-24 | $0.06124 | $0.08331 | $0.05992 | $0.07119 | $552.98 | $504,627 |
| 2018-01-25 | $0.07236 | $0.1128 | $0.06903 | $0.07686 | $22,331.10 | $544,820 |
| 2018-01-26 | $0.07665 | $0.08014 | $0.06193 | $0.07643 | $3,564.68 | $541,769 |
| 2018-01-27 | $0.07638 | $0.1764 | $0.06215 | $0.07603 | $42,538.60 | $538,962 |
| 2018-01-28 | $0.07642 | $0.08410 | $0.06979 | $0.07719 | $5,066.02 | $547,210 |
| 2018-01-29 | $0.07712 | $0.1048 | $0.07462 | $0.08642 | $6,564.86 | $612,635 |
| 2018-01-30 | $0.08645 | $0.1082 | $0.07817 | $0.08850 | $4,908.57 | $627,357 |
| 2018-01-31 | $0.08864 | $0.09971 | $0.08348 | $0.08371 | $389.26 | $593,428 |