Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02353 | $0.02363 | $0.01974 | $0.02015 | $6.05 | $142,955 |
| 2018-06-02 | $0.02014 | $0.02666 | $0.02003 | $0.02381 | $54.71 | $168,925 |
| 2018-06-03 | $0.02382 | $0.02418 | $0.02372 | $0.02412 | $15.48 | $171,077 |
| 2018-06-04 | $0.02413 | $0.02481 | $0.02405 | $0.02467 | $7.73 | $175,002 |
| 2018-06-05 | $0.02468 | $0.02750 | $0.02433 | $0.02745 | $27.80 | $194,742 |
| 2018-06-06 | $0.02745 | $0.02762 | $0.02288 | $0.02333 | $3.85 | $165,505 |
| 2018-06-07 | $0.02335 | $0.02363 | $0.01911 | $0.02046 | $76.89 | $145,150 |
| 2018-06-08 | $0.02048 | $0.02371 | $0.02037 | $0.02351 | $8.25 | $166,738 |
| 2018-06-09 | $0.02360 | $0.02369 | $0.02324 | $0.02324 | $11.74 | $164,838 |
| 2018-06-10 | $0.02327 | $0.02327 | $0.02067 | $0.02097 | $39.64 | $148,781 |
| 2018-06-11 | $0.02100 | $0.02114 | $0.02026 | $0.02080 | $10.22 | $147,556 |
| 2018-06-12 | $0.02079 | $0.02079 | $0.02040 | $0.02065 | $3.71 | $146,488 |
| 2018-06-15 | $0.02147 | $0.02160 | $0.02052 | $0.02064 | $27.37 | $146,383 |
| 2018-06-16 | $0.02056 | $0.02112 | $0.02052 | $0.02098 | $12.18 | $148,853 |
| 2018-06-17 | $0.01893 | $0.01894 | $0.01730 | $0.01735 | $145.67 | $123,104 |
| 2018-06-18 | $0.01729 | $0.01885 | $0.01715 | $0.01828 | $54.10 | $129,678 |
| 2018-06-19 | $0.01827 | $0.01879 | $0.01818 | $0.01877 | $117.91 | $133,135 |
| 2018-06-20 | $0.01878 | $0.02034 | $0.01831 | $0.01937 | $34.75 | $137,431 |
| 2018-06-21 | $0.01938 | $0.01946 | $0.01923 | $0.01929 | $28.93 | $136,820 |
| 2018-06-22 | $0.02051 | $0.02051 | $0.01997 | $0.02033 | $8.75 | $144,238 |
| 2018-06-23 | $0.02033 | $0.02070 | $0.01829 | $0.01841 | $194.12 | $130,622 |
| 2018-06-24 | $0.01841 | $0.01844 | $0.01586 | $0.01707 | $83.95 | $121,119 |
| 2018-06-25 | $0.01704 | $0.01751 | $0.01673 | $0.01674 | $68.77 | $118,793 |
| 2018-06-26 | $0.01674 | $0.01681 | $0.01649 | $0.01658 | $33.27 | $117,598 |
| 2018-06-28 | $0.01642 | $0.01662 | $0.01586 | $0.01595 | $559.28 | $113,170 |
| 2018-06-29 | $0.01755 | $0.02326 | $0.01735 | $0.02287 | $413.40 | $162,214 |
| 2018-06-30 | $0.02290 | $0.02386 | $0.02289 | $0.02354 | $384.79 | $166,990 |