Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001707 | $0.0001733 | $0.0001707 | $0.0001731 | $0.3535 | $1,213.80 |
| 2015-04-02 | $0.0001731 | $0.0001781 | $0.0001718 | $0.0001781 | $0.3638 | $1,249.10 |
| 2015-04-04 | $0.0001424 | $0.0001424 | $0.0001406 | $0.0001421 | $0.1382 | $996.83 |
| 2015-04-05 | $0.0001421 | $0.0003704 | $0.0001413 | $0.0001979 | $0.8298 | $1,388.16 |
| 2015-04-06 | $0.0001981 | $0.0001990 | $0.0001935 | $0.0001949 | $0.1343 | $1,366.89 |
| 2015-04-07 | $0.0003943 | $0.0004643 | $0.0003190 | $0.0003190 | $25.07 | $2,237.25 |
| 2015-04-08 | $0.0003190 | $0.0003198 | $0.0003080 | $0.0003099 | $0.1375 | $2,173.50 |
| 2015-04-09 | $0.0005613 | $0.0005693 | $0.0005602 | $0.0005653 | $23.23 | $3,964.87 |
| 2015-04-10 | $0.0005654 | $0.0005654 | $0.0005544 | $0.0005561 | $22.86 | $3,900.52 |
| 2015-04-11 | $0.0005421 | $0.001013 | $0.0001882 | $0.0003312 | $89.08 | $2,322.89 |
| 2015-04-12 | $0.0003311 | $0.0003857 | $0.0003048 | $0.0003074 | $0.1972 | $2,156.24 |
| 2015-04-15 | $0.0002391 | $0.0002417 | $0.0002370 | $0.0002417 | $0.3699 | $1,695.50 |
| 2015-04-16 | $0.0002418 | $0.0002451 | $0.0001779 | $0.0001806 | $0.3551 | $1,266.73 |
| 2015-04-17 | $0.0001806 | $0.0003580 | $0.0001767 | $0.0001828 | $11.92 | $1,282.26 |
| 2015-04-18 | $0.0001828 | $0.0005595 | $0.0001826 | $0.0004491 | $420.64 | $3,149.69 |
| 2015-04-19 | $0.0004489 | $0.0004527 | $0.0004228 | $0.0004229 | $68.87 | $2,966.50 |
| 2015-04-20 | $0.0004229 | $0.0004301 | $0.0003622 | $0.0003639 | $3.86 | $2,552.54 |
| 2015-04-21 | $0.0003639 | $0.0005426 | $0.0001977 | $0.0002063 | $37.50 | $1,447.25 |
| 2015-04-22 | $0.0002070 | $0.0003925 | $0.0002057 | $0.0003859 | $0.3849 | $2,706.88 |
| 2015-04-23 | $0.0003864 | $0.0003865 | $0.0003851 | $0.0003860 | $0.3851 | $2,707.73 |
| 2015-04-24 | $0.0003796 | $0.0003802 | $0.0003771 | $0.0003793 | $0.4220 | $2,660.50 |
| 2015-04-25 | $0.0003793 | $0.0008132 | $0.0003741 | $0.0008040 | $32.02 | $5,639.95 |
| 2015-04-26 | $0.0008037 | $0.0008080 | $0.0003868 | $0.0006626 | $39.79 | $4,647.72 |
| 2015-04-27 | $0.0006627 | $0.0006680 | $0.0003523 | $0.0003645 | $1.33 | $2,556.61 |
| 2015-04-28 | $0.0003646 | $0.0004467 | $0.0001867 | $0.0003386 | $141.26 | $2,375.41 |
| 2015-04-29 | $0.0003388 | $0.0003406 | $0.0002795 | $0.0002870 | $189.55 | $2,013.45 |
| 2015-04-30 | $0.0002868 | $0.0002974 | $0.0002857 | $0.0002959 | $6.96 | $2,075.77 |