Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-02 | $0.0002096 | $0.0002111 | $0.0002088 | $0.0002097 | $1.42 | $0 |
| 2014-12-03 | $0.0002099 | $0.0002107 | $0.00003743 | $0.0001200 | $27.07 | $0 |
| 2014-12-04 | $0.0001202 | $0.0001212 | $0.0001178 | $0.0001190 | $0.1140 | $0 |
| 2014-12-08 | $0.0001757 | $0.0001772 | $0.0001592 | $0.0001592 | $3.37 | $0 |
| 2014-12-09 | $0.0001592 | $0.0001597 | $0.0001518 | $0.0001556 | $0.9248 | $0 |
| 2014-12-10 | $0.0001930 | $0.0002090 | $0.0001905 | $0.0001905 | $11.18 | $0 |
| 2014-12-11 | $0.0001894 | $0.0001987 | $0.0001863 | $0.0001928 | $0.5101 | $0 |
| 2014-12-12 | $0.0001930 | $0.0002116 | $0.0001923 | $0.0002115 | $0.07749 | $0 |
| 2014-12-13 | $0.0002114 | $0.0002581 | $0.0002084 | $0.0002571 | $5.06 | $0 |
| 2014-12-14 | $0.0002566 | $0.0002862 | $0.0002556 | $0.0002848 | $13.60 | $0 |
| 2014-12-15 | $0.0002846 | $0.0003235 | $0.0001005 | $0.0003212 | $24.28 | $0 |
| 2014-12-16 | $0.0003215 | $0.0003216 | $0.0003082 | $0.0003097 | $0.3097 | $0 |
| 2014-12-18 | $0.0002850 | $0.0002859 | $0.0002821 | $0.0002834 | $3.36 | $0 |
| 2014-12-19 | $0.0002832 | $0.0002903 | $0.0001871 | $0.0002543 | $462.29 | $0 |
| 2014-12-20 | $0.0002541 | $0.0003072 | $0.0002528 | $0.0003069 | $64.70 | $0 |
| 2014-12-21 | $0.0003065 | $0.0003066 | $0.0002854 | $0.0002855 | $0.2855 | $0 |
| 2014-12-22 | $0.0002858 | $0.0003259 | $0.0002852 | $0.0003252 | $26.95 | $0 |
| 2014-12-23 | $0.0003254 | $0.0004033 | $0.0003230 | $0.0003580 | $16.83 | $0 |
| 2014-12-24 | $0.0003578 | $0.0003582 | $0.0003453 | $0.0003457 | $0.2716 | $0 |
| 2014-12-25 | $0.0003220 | $0.0003669 | $0.0003201 | $0.0003669 | $0.3506 | $0 |
| 2014-12-26 | $0.0003670 | $0.0004861 | $0.0003641 | $0.0004820 | $83.46 | $0 |
| 2014-12-27 | $0.0004815 | $0.0004835 | $0.0004597 | $0.0004738 | $12.27 | $0 |
| 2014-12-28 | $0.0004742 | $0.0004800 | $0.0004666 | $0.0004747 | $3.78 | $0 |
| 2014-12-30 | $0.0003909 | $0.0003929 | $0.0003867 | $0.0003884 | $0.2629 | $0 |
| 2014-12-31 | $0.0003886 | $0.0003913 | $0.0003218 | $0.0003266 | $0.6447 | $0 |