Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.04669 | $0.08998 | $0.04596 | $0.05194 | $4,169.92 | $368,233 |
| 2018-03-02 | $0.05180 | $0.05470 | $0.04606 | $0.05408 | $2,141.27 | $383,395 |
| 2018-03-03 | $0.05401 | $0.05653 | $0.05272 | $0.05346 | $203.58 | $379,004 |
| 2018-03-04 | $0.05336 | $0.07275 | $0.04912 | $0.06383 | $1,587.30 | $452,573 |
| 2018-03-05 | $0.06379 | $0.08426 | $0.05759 | $0.06358 | $33,057.10 | $450,805 |
| 2018-03-06 | $0.06341 | $0.07864 | $0.05047 | $0.05435 | $15,802.70 | $385,354 |
| 2018-03-07 | $0.05428 | $0.07447 | $0.03782 | $0.03967 | $9,445.06 | $281,268 |
| 2018-03-08 | $0.03961 | $0.04013 | $0.03105 | $0.03488 | $1,604.48 | $247,308 |
| 2018-03-09 | $0.03466 | $0.03507 | $0.02847 | $0.03142 | $262.58 | $222,804 |
| 2018-03-10 | $0.03144 | $0.03647 | $0.03018 | $0.03055 | $33.74 | $216,595 |
| 2018-03-11 | $0.03044 | $0.03578 | $0.02609 | $0.03510 | $859.82 | $248,849 |
| 2018-03-12 | $0.03499 | $0.03539 | $0.02935 | $0.03052 | $195.94 | $216,385 |
| 2018-03-13 | $0.03034 | $0.03725 | $0.02868 | $0.03386 | $684.48 | $240,073 |
| 2018-03-14 | $0.03386 | $0.04422 | $0.02702 | $0.02780 | $2,627.02 | $197,086 |
| 2018-03-15 | $0.02778 | $0.04309 | $0.02618 | $0.03541 | $1,059.89 | $251,084 |
| 2018-03-16 | $0.03539 | $0.05288 | $0.03164 | $0.03164 | $2,929.66 | $224,368 |
| 2018-03-17 | $0.03205 | $0.03279 | $0.02993 | $0.03055 | $328.83 | $216,616 |
| 2018-03-18 | $0.03048 | $0.03048 | $0.02687 | $0.02971 | $289.36 | $210,677 |
| 2018-03-19 | $0.02959 | $0.03517 | $0.02932 | $0.03271 | $315.19 | $231,935 |
| 2018-03-20 | $0.03308 | $0.04208 | $0.03172 | $0.03656 | $77.30 | $259,247 |
| 2018-03-21 | $0.03663 | $0.03747 | $0.03019 | $0.03047 | $411.19 | $216,076 |
| 2018-03-22 | $0.03042 | $0.03179 | $0.02792 | $0.02880 | $18.77 | $204,225 |
| 2018-03-23 | $0.02880 | $0.03092 | $0.02779 | $0.03092 | $108.93 | $219,240 |
| 2018-03-24 | $0.03137 | $0.03166 | $0.03028 | $0.03035 | $9.54 | $215,192 |
| 2018-03-25 | $0.02993 | $0.03034 | $0.02948 | $0.03016 | $1.96 | $213,872 |
| 2018-03-26 | $0.02969 | $0.03019 | $0.02765 | $0.03003 | $64.18 | $212,907 |
| 2018-03-27 | $0.02998 | $0.03003 | $0.02346 | $0.02369 | $461.43 | $168,012 |
| 2018-03-28 | $0.02369 | $0.02612 | $0.02355 | $0.02528 | $14.21 | $179,247 |
| 2018-03-29 | $0.02531 | $0.04118 | $0.02143 | $0.02235 | $2,781.95 | $158,516 |
| 2018-03-30 | $0.02230 | $0.02332 | $0.02013 | $0.02087 | $515.84 | $148,010 |
| 2018-03-31 | $0.02088 | $0.02388 | $0.02088 | $0.02210 | $128.82 | $156,718 |