Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02344 | $0.02560 | $0.02116 | $0.02500 | $34.34 | $177,302 |
| 2018-05-02 | $0.02496 | $0.03358 | $0.02212 | $0.03204 | $557.67 | $227,226 |
| 2018-05-03 | $0.03204 | $0.03530 | $0.02942 | $0.03516 | $274.33 | $249,393 |
| 2018-05-04 | $0.03515 | $0.03524 | $0.03389 | $0.03404 | $184.66 | $241,401 |
| 2018-05-05 | $0.03402 | $0.03585 | $0.03397 | $0.03448 | $11.32 | $244,509 |
| 2018-05-06 | $0.03450 | $0.03482 | $0.03315 | $0.03354 | $5.43 | $237,846 |
| 2018-05-07 | $0.03354 | $0.03359 | $0.03252 | $0.03281 | $384.19 | $232,688 |
| 2018-05-08 | $0.03288 | $0.03318 | $0.03128 | $0.03142 | $170.91 | $222,820 |
| 2018-05-09 | $0.03137 | $0.03440 | $0.03066 | $0.03177 | $19.69 | $225,322 |
| 2018-05-10 | $0.03176 | $0.04074 | $0.03079 | $0.03323 | $530.16 | $235,719 |
| 2018-05-11 | $0.03327 | $0.04346 | $0.03269 | $0.03269 | $991.73 | $231,866 |
| 2018-05-12 | $0.03260 | $0.03464 | $0.03151 | $0.03212 | $59.02 | $227,831 |
| 2018-05-13 | $0.03211 | $0.03345 | $0.03167 | $0.03320 | $52.76 | $235,496 |
| 2018-05-14 | $0.03320 | $0.03371 | $0.03181 | $0.03302 | $115.11 | $234,197 |
| 2018-05-15 | $0.03296 | $0.03783 | $0.03227 | $0.03325 | $61.28 | $235,798 |
| 2018-05-16 | $0.03323 | $0.03663 | $0.03164 | $0.03663 | $52.81 | $259,785 |
| 2018-05-17 | $0.03665 | $0.03707 | $0.03073 | $0.03090 | $25.18 | $219,188 |
| 2018-05-18 | $0.03093 | $0.03181 | $0.03047 | $0.03172 | $7.71 | $225,019 |
| 2018-05-19 | $0.03172 | $0.03205 | $0.03131 | $0.03156 | $5.71 | $223,826 |
| 2018-05-20 | $0.03158 | $0.04509 | $0.03137 | $0.04396 | $566.40 | $311,792 |
| 2018-05-21 | $0.04401 | $0.04404 | $0.03587 | $0.03606 | $203.88 | $255,747 |
| 2018-05-22 | $0.03605 | $0.04101 | $0.03221 | $0.03406 | $315.06 | $241,590 |
| 2018-05-23 | $0.03403 | $0.03624 | $0.03175 | $0.03283 | $91.16 | $232,866 |
| 2018-05-24 | $0.03275 | $0.03323 | $0.02914 | $0.03125 | $43.94 | $221,648 |
| 2018-05-25 | $0.03131 | $0.03186 | $0.02977 | $0.03173 | $8.23 | $225,052 |
| 2018-05-26 | $0.02848 | $0.02848 | $0.02786 | $0.02801 | $3.01 | $198,662 |
| 2018-05-27 | $0.02802 | $0.03024 | $0.02763 | $0.03016 | $49.07 | $213,931 |
| 2018-05-28 | $0.03017 | $0.03041 | $0.02871 | $0.02880 | $8.73 | $204,275 |
| 2018-05-29 | $0.02879 | $0.03104 | $0.02863 | $0.02999 | $143.96 | $212,728 |
| 2018-05-30 | $0.03001 | $0.03035 | $0.02213 | $0.02230 | $664.22 | $158,179 |
| 2018-05-31 | $0.02230 | $0.02384 | $0.02219 | $0.02351 | $16.61 | $166,791 |