Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.001549 | $0.001570 | $0.001095 | $0.001305 | $9.20 | $9,205.42 |
| 2016-02-02 | $0.001306 | $0.002248 | $0.001305 | $0.002247 | $0.05606 | $15,844.29 |
| 2016-02-03 | $0.002247 | $0.002248 | $0.001477 | $0.001482 | $16.39 | $10,451.85 |
| 2016-02-04 | $0.001482 | $0.001639 | $0.0008033 | $0.0008376 | $155.87 | $5,907.14 |
| 2016-02-05 | $0.0008376 | $0.001533 | $0.0008314 | $0.001174 | $28.29 | $8,279.52 |
| 2016-02-06 | $0.001175 | $0.001505 | $0.001154 | $0.001185 | $3.07 | $8,354.63 |
| 2016-02-07 | $0.001185 | $0.001187 | $0.001136 | $0.001141 | $0.01849 | $8,049.26 |
| 2016-02-08 | $0.001221 | $0.001222 | $0.001210 | $0.001210 | $9.86 | $8,534.80 |
| 2016-02-09 | $0.001210 | $0.001481 | $0.001208 | $0.001478 | $2.96 | $10,426.62 |
| 2016-02-10 | $0.001478 | $0.001515 | $0.001477 | $0.001500 | $1.50 | $10,585.75 |
| 2016-02-11 | $0.003521 | $0.003531 | $0.003482 | $0.003511 | $0.5669 | $24,770.98 |
| 2016-02-12 | $0.003512 | $0.003531 | $0.001518 | $0.001525 | $0.6631 | $10,760.30 |
| 2016-02-13 | $0.001526 | $0.001553 | $0.0002923 | $0.0002950 | $0.00007499 | $2,081.33 |
| 2016-02-14 | $0.0002953 | $0.001458 | $0.0002950 | $0.001458 | $3.49 | $10,284.12 |
| 2016-02-15 | $0.001458 | $0.003797 | $0.001435 | $0.003795 | $0.8917 | $26,779.00 |
| 2016-02-16 | $0.003794 | $0.003877 | $0.003794 | $0.003855 | $0.9056 | $27,196.39 |
| 2016-02-17 | $0.001482 | $0.001533 | $0.001482 | $0.001515 | $3.51 | $10,692.12 |
| 2016-02-18 | $0.001515 | $0.001523 | $0.001344 | $0.001356 | $0.2633 | $9,564.78 |
| 2016-02-19 | $0.001356 | $0.004080 | $0.001355 | $0.004061 | $0.06550 | $28,652.55 |
| 2016-02-20 | $0.004061 | $0.004078 | $0.001678 | $0.002964 | $7.63 | $20,915.88 |
| 2016-02-21 | $0.002956 | $0.003307 | $0.001873 | $0.001895 | $2.24 | $13,373.52 |
| 2016-02-22 | $0.001896 | $0.001953 | $0.001838 | $0.001842 | $0.4304 | $12,997.85 |
| 2016-02-24 | $0.003874 | $0.003936 | $0.003872 | $0.003932 | $0.04325 | $27,748.62 |
| 2016-02-25 | $0.003931 | $0.003956 | $0.001804 | $0.001817 | $5.25 | $12,823.87 |
| 2016-02-26 | $0.001817 | $0.001820 | $0.001484 | $0.001507 | $2.44 | $10,636.07 |
| 2016-02-27 | $0.001511 | $0.001730 | $0.0006678 | $0.001730 | $7.59 | $12,211.81 |
| 2016-02-28 | $0.001730 | $0.003738 | $0.001730 | $0.003724 | $2.82 | $26,283.13 |
| 2016-02-29 | $0.003724 | $0.003724 | $0.0002515 | $0.001520 | $26.23 | $10,730.21 |