Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0002066 | $0.0002350 | $0.0001605 | $0.0001824 | $7.18 | $0 |
| 2014-11-02 | $0.0001826 | $0.0001843 | $0.0001564 | $0.0001564 | $0.3928 | $0 |
| 2014-11-03 | $0.0001563 | $0.0001659 | $0.0001145 | $0.0001146 | $10.87 | $0 |
| 2014-11-04 | $0.0001145 | $0.0001909 | $0.0001145 | $0.0001686 | $2.33 | $0 |
| 2014-11-05 | $0.0001686 | $0.0001723 | $0.00007172 | $0.00008148 | $10.30 | $0 |
| 2014-11-06 | $0.00008147 | $0.00009191 | $0.00004996 | $0.00005172 | $8.24 | $0 |
| 2014-11-07 | $0.00005180 | $0.0001576 | $0.00005146 | $0.0001575 | $14.09 | $0 |
| 2014-11-08 | $0.0001574 | $0.0001663 | $0.00004826 | $0.0001658 | $590.57 | $0 |
| 2014-11-09 | $0.0001658 | $0.0001685 | $0.00003993 | $0.00003996 | $10.39 | $0 |
| 2014-11-10 | $0.00003985 | $0.0001012 | $0.00003969 | $0.00009907 | $7.66 | $0 |
| 2014-11-11 | $0.00009878 | $0.0001003 | $0.00007295 | $0.00009928 | $3.31 | $0 |
| 2014-11-12 | $0.00009936 | $0.0001887 | $0.00008557 | $0.00009428 | $59.81 | $0 |
| 2014-11-13 | $0.00009510 | $0.0001015 | $0.00007481 | $0.0001010 | $0.6807 | $0 |
| 2014-11-14 | $0.0001004 | $0.0001006 | $0.00005470 | $0.00008710 | $3.32 | $0 |
| 2014-11-15 | $0.00008750 | $0.00009076 | $0.00006293 | $0.00008651 | $8.65 | $0 |
| 2014-11-16 | $0.00008619 | $0.0001301 | $0.00008616 | $0.00008921 | $4.22 | $0 |
| 2014-11-17 | $0.00008932 | $0.0001970 | $0.00008932 | $0.0001666 | $9.70 | $0 |
| 2014-11-18 | $0.0001667 | $0.0001687 | $0.0001299 | $0.0001313 | $1.97 | $0 |
| 2014-11-19 | $0.0001309 | $0.0003641 | $0.0001309 | $0.0003536 | $30.20 | $0 |
| 2014-11-20 | $0.0003534 | $0.0003550 | $0.0001706 | $0.0002648 | $27.56 | $0 |
| 2014-11-21 | $0.0002648 | $0.0003386 | $0.0002445 | $0.0003333 | $617.71 | $0 |
| 2014-11-22 | $0.0003340 | $0.0003429 | $0.0003333 | $0.0003412 | $15.38 | $0 |
| 2014-11-24 | $0.0003135 | $0.0003135 | $0.0002897 | $0.0002978 | $6.27 | $0 |
| 2014-11-25 | $0.0002977 | $0.0003118 | $0.0001810 | $0.0001877 | $3.31 | $0 |
| 2014-11-26 | $0.0001880 | $0.0001908 | $0.0001835 | $0.0001879 | $4.63 | $0 |
| 2014-11-27 | $0.0001890 | $0.0001907 | $0.0001879 | $0.0001890 | $0.5035 | $0 |
| 2014-11-29 | $0.0001985 | $0.0002054 | $0.0001898 | $0.0001915 | $4.38 | $0 |
| 2014-11-30 | $0.0001915 | $0.0001951 | $0.0001904 | $0.0001929 | $4.03 | $0 |