Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.08391 | $0.08567 | $0.07454 | $0.07850 | $1,074.70 | $556,465 |
| 2018-02-02 | $0.07834 | $0.08718 | $0.06164 | $0.08660 | $785.07 | $613,893 |
| 2018-02-03 | $0.08689 | $0.08689 | $0.07322 | $0.07771 | $213.56 | $550,902 |
| 2018-02-04 | $0.07775 | $0.08396 | $0.06483 | $0.06789 | $236.25 | $481,299 |
| 2018-02-05 | $0.06724 | $0.06862 | $0.05533 | $0.05679 | $58.13 | $402,611 |
| 2018-02-06 | $0.05687 | $0.06457 | $0.04864 | $0.06361 | $53.50 | $450,954 |
| 2018-02-07 | $0.06298 | $0.07585 | $0.05889 | $0.06738 | $18.71 | $477,697 |
| 2018-02-08 | $0.06712 | $0.07200 | $0.06427 | $0.06715 | $10.05 | $476,064 |
| 2018-02-09 | $0.06736 | $0.07339 | $0.05978 | $0.06127 | $631.93 | $434,347 |
| 2018-02-10 | $0.06131 | $0.07366 | $0.06101 | $0.06484 | $62.85 | $459,658 |
| 2018-02-11 | $0.06478 | $0.06478 | $0.05770 | $0.05800 | $125.05 | $411,147 |
| 2018-02-12 | $0.05837 | $0.08425 | $0.05735 | $0.08330 | $1,472.94 | $590,508 |
| 2018-02-13 | $0.08345 | $0.08383 | $0.07188 | $0.07233 | $99.80 | $512,747 |
| 2018-02-14 | $0.07211 | $0.09379 | $0.07023 | $0.07372 | $246.67 | $522,615 |
| 2018-02-15 | $0.07376 | $0.09068 | $0.07218 | $0.09058 | $22.21 | $642,188 |
| 2018-02-16 | $0.09020 | $0.09344 | $0.08003 | $0.08114 | $380.45 | $575,249 |
| 2018-02-17 | $0.08112 | $0.09537 | $0.07641 | $0.07908 | $883.88 | $560,605 |
| 2018-02-18 | $0.07932 | $0.08115 | $0.06980 | $0.06996 | $724.31 | $495,980 |
| 2018-02-19 | $0.06964 | $0.09155 | $0.06962 | $0.08115 | $808.77 | $575,292 |
| 2018-02-20 | $0.08122 | $0.09233 | $0.07991 | $0.08146 | $579.46 | $577,521 |
| 2018-02-21 | $0.08136 | $0.08151 | $0.06302 | $0.06622 | $2,682.91 | $469,467 |
| 2018-02-22 | $0.06615 | $0.07056 | $0.05692 | $0.06192 | $450.66 | $439,020 |
| 2018-02-23 | $0.06187 | $0.1053 | $0.04536 | $0.06076 | $15,476.10 | $430,741 |
| 2018-02-24 | $0.06068 | $0.07568 | $0.05354 | $0.06088 | $714.29 | $431,653 |
| 2018-02-25 | $0.06079 | $0.06139 | $0.05239 | $0.05374 | $215.63 | $380,977 |
| 2018-02-26 | $0.05381 | $0.07827 | $0.05278 | $0.07727 | $355.54 | $547,822 |
| 2018-02-27 | $0.07749 | $0.07902 | $0.06146 | $0.06524 | $234.17 | $462,540 |
| 2018-02-28 | $0.06516 | $0.06750 | $0.04662 | $0.04662 | $872.95 | $330,563 |