Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0007541 | $0.0009749 | $0.0005363 | $0.0005565 | $80.20 | $3,920.63 |
| 2015-12-02 | $0.0005567 | $0.0008381 | $0.0005367 | $0.0008323 | $335.34 | $5,863.81 |
| 2015-12-03 | $0.0008331 | $0.0008590 | $0.0005658 | $0.0005742 | $309.99 | $4,045.44 |
| 2015-12-04 | $0.0005741 | $0.0005816 | $0.0005415 | $0.0005809 | $373.09 | $4,092.98 |
| 2015-12-05 | $0.0005811 | $0.0007640 | $0.0005811 | $0.0007622 | $17.10 | $5,370.13 |
| 2015-12-06 | $0.0007623 | $0.0007895 | $0.0007587 | $0.0007744 | $17.37 | $5,456.56 |
| 2015-12-07 | $0.0006604 | $0.0006635 | $0.0006532 | $0.0006608 | $3.67 | $4,655.96 |
| 2015-12-08 | $0.0006605 | $0.0006638 | $0.0006512 | $0.0006583 | $3.65 | $4,638.28 |
| 2015-12-09 | $0.0007817 | $0.0007891 | $0.0007812 | $0.0007886 | $3.93 | $5,556.78 |
| 2015-12-10 | $0.0007892 | $0.0007929 | $0.0006173 | $0.0006259 | $19.21 | $4,410.04 |
| 2015-12-11 | $0.0006257 | $0.001423 | $0.0006254 | $0.001420 | $0.2662 | $10,003.60 |
| 2015-12-12 | $0.001424 | $0.001478 | $0.0008472 | $0.0008737 | $10.51 | $6,156.57 |
| 2015-12-13 | $0.0008720 | $0.0008876 | $0.0007632 | $0.0007634 | $12.23 | $5,379.25 |
| 2015-12-14 | $0.0007622 | $0.0008702 | $0.0007564 | $0.0008648 | $1.15 | $6,094.27 |
| 2015-12-15 | $0.0008645 | $0.001439 | $0.0004807 | $0.0008911 | $9.71 | $6,279.57 |
| 2015-12-16 | $0.0008932 | $0.0009365 | $0.0008522 | $0.0008959 | $483.24 | $6,313.78 |
| 2015-12-17 | $0.0008962 | $0.0009952 | $0.0006350 | $0.0007301 | $809.25 | $5,145.34 |
| 2015-12-18 | $0.0007297 | $0.001382 | $0.0007279 | $0.0008902 | $356.29 | $6,274.00 |
| 2015-12-19 | $0.0008901 | $0.0008939 | $0.0008564 | $0.0008596 | $1.26 | $6,057.94 |
| 2015-12-20 | $0.0008599 | $0.0008605 | $0.0006145 | $0.0006266 | $26.96 | $4,415.94 |
| 2015-12-21 | $0.0006270 | $0.001810 | $0.0006053 | $0.001132 | $3.07 | $7,975.50 |
| 2015-12-22 | $0.001132 | $0.001138 | $0.001111 | $0.001120 | $0.6965 | $7,895.28 |
| 2015-12-23 | $0.001062 | $0.001076 | $0.001062 | $0.001070 | $12.40 | $7,540.93 |
| 2015-12-24 | $0.001071 | $0.001103 | $0.0009051 | $0.0009102 | $4.55 | $6,415.40 |
| 2015-12-25 | $0.0009100 | $0.0009166 | $0.0009042 | $0.0009051 | $4.53 | $6,379.83 |
| 2015-12-28 | $0.001057 | $0.001066 | $0.0007490 | $0.0009038 | $10.51 | $6,370.89 |
| 2015-12-29 | $0.0009037 | $0.0009087 | $0.0009001 | $0.0009064 | $0.8123 | $6,389.35 |
| 2015-12-30 | $0.0008496 | $0.0008553 | $0.0008496 | $0.0008527 | $51.71 | $6,011.11 |
| 2015-12-31 | $0.0008532 | $0.0008658 | $0.0008375 | $0.0008615 | $33.59 | $6,072.83 |