Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02210 | $0.02242 | $0.01978 | $0.02160 | $27.37 | $153,149 |
| 2018-04-02 | $0.02170 | $0.02397 | $0.02156 | $0.02302 | $48.47 | $163,241 |
| 2018-04-03 | $0.02304 | $0.02647 | $0.02239 | $0.02340 | $145.78 | $165,933 |
| 2018-04-04 | $0.02338 | $0.02338 | $0.01998 | $0.02016 | $616.94 | $142,978 |
| 2018-04-05 | $0.02017 | $0.02033 | $0.01538 | $0.01750 | $934.17 | $124,092 |
| 2018-04-06 | $0.01741 | $0.01842 | $0.01561 | $0.01632 | $364.96 | $115,697 |
| 2018-04-07 | $0.01634 | $0.02131 | $0.01631 | $0.01790 | $72.19 | $126,962 |
| 2018-04-08 | $0.01792 | $0.01840 | $0.01605 | $0.01796 | $33.43 | $127,374 |
| 2018-04-09 | $0.01799 | $0.01912 | $0.01591 | $0.01623 | $62.51 | $115,119 |
| 2018-04-10 | $0.01625 | $0.01720 | $0.01614 | $0.01710 | $65.60 | $121,240 |
| 2018-04-11 | $0.01711 | $0.01943 | $0.01703 | $0.01943 | $10.69 | $137,767 |
| 2018-04-12 | $0.01938 | $0.02122 | $0.01887 | $0.02000 | $59.47 | $141,837 |
| 2018-04-13 | $0.02003 | $0.02076 | $0.01879 | $0.01902 | $74.65 | $134,875 |
| 2018-04-14 | $0.01902 | $0.02173 | $0.01625 | $0.02063 | $78.67 | $146,271 |
| 2018-04-15 | $0.02065 | $0.02179 | $0.01908 | $0.01979 | $55.06 | $140,335 |
| 2018-04-16 | $0.01978 | $0.02249 | $0.01924 | $0.02245 | $2.21 | $159,184 |
| 2018-04-17 | $0.02246 | $0.02248 | $0.01901 | $0.01907 | $105.10 | $135,264 |
| 2018-04-18 | $0.01909 | $0.01998 | $0.01907 | $0.01994 | $68.54 | $141,416 |
| 2018-04-19 | $0.01996 | $0.02525 | $0.01985 | $0.02076 | $107.22 | $147,211 |
| 2018-04-20 | $0.02077 | $0.03865 | $0.02076 | $0.02955 | $436.30 | $209,584 |
| 2018-04-21 | $0.02956 | $0.02989 | $0.02479 | $0.02524 | $158.54 | $178,968 |
| 2018-04-22 | $0.02524 | $0.02859 | $0.02362 | $0.02549 | $239.62 | $180,772 |
| 2018-04-23 | $0.02544 | $0.02603 | $0.02542 | $0.02595 | $21.80 | $184,030 |
| 2018-04-24 | $0.02597 | $0.03066 | $0.02596 | $0.03066 | $47.87 | $217,438 |
| 2018-04-25 | $0.03045 | $0.03060 | $0.02388 | $0.02391 | $39.02 | $169,557 |
| 2018-04-26 | $0.02411 | $0.02434 | $0.02148 | $0.02382 | $437.77 | $168,946 |
| 2018-04-27 | $0.02386 | $0.02443 | $0.02192 | $0.02192 | $303.82 | $155,457 |
| 2018-04-28 | $0.02184 | $0.02347 | $0.02179 | $0.02332 | $1.40 | $165,371 |
| 2018-04-29 | $0.02362 | $0.02363 | $0.02152 | $0.02213 | $38.36 | $156,942 |
| 2018-04-30 | $0.02212 | $0.02478 | $0.02063 | $0.02342 | $375.36 | $166,071 |