Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.001519 | $0.002468 | $0.001405 | $0.001427 | $11.22 | $10,074.48 |
| 2016-03-02 | $0.001428 | $0.003698 | $0.001367 | $0.003643 | $0.04246 | $25,709.96 |
| 2016-03-03 | $0.003638 | $0.003650 | $0.002141 | $0.002141 | $0.2605 | $15,113.16 |
| 2016-03-04 | $0.002142 | $0.002160 | $0.002098 | $0.002106 | $0.2562 | $14,866.90 |
| 2016-03-05 | $0.002015 | $0.002039 | $0.002015 | $0.002024 | $11.55 | $14,287.66 |
| 2016-03-06 | $0.002023 | $0.002352 | $0.001999 | $0.002153 | $5.85 | $15,194.38 |
| 2016-03-07 | $0.002153 | $0.002424 | $0.002146 | $0.002415 | $2.13 | $17,047.66 |
| 2016-03-08 | $0.002414 | $0.002938 | $0.002408 | $0.002938 | $3.34 | $20,735.40 |
| 2016-03-09 | $0.002646 | $0.003141 | $0.001788 | $0.001793 | $37.23 | $12,656.44 |
| 2016-03-10 | $0.001795 | $0.002989 | $0.001790 | $0.002987 | $31.39 | $21,081.24 |
| 2016-03-11 | $0.002987 | $0.003035 | $0.002986 | $0.003006 | $0.3457 | $21,216.83 |
| 2016-03-12 | $0.003007 | $0.003007 | $0.001031 | $0.002067 | $37.34 | $14,591.70 |
| 2016-03-13 | $0.002066 | $0.002362 | $0.002066 | $0.002087 | $14.99 | $14,733.17 |
| 2016-03-14 | $0.002087 | $0.002104 | $0.002075 | $0.002082 | $3.05 | $14,697.10 |
| 2016-03-15 | $0.002082 | $0.002091 | $0.002080 | $0.002085 | $3.05 | $14,717.42 |
| 2016-03-16 | $0.002082 | $0.002088 | $0.002082 | $0.002085 | $0.04455 | $14,722.24 |
| 2016-03-17 | $0.002085 | $0.002257 | $0.002085 | $0.002257 | $10.83 | $15,933.09 |
| 2016-03-18 | $0.002257 | $0.002662 | $0.002055 | $0.002061 | $24.56 | $14,547.66 |
| 2016-03-19 | $0.002059 | $0.002874 | $0.002042 | $0.002874 | $0.04143 | $20,288.19 |
| 2016-03-20 | $0.002873 | $0.002965 | $0.002233 | $0.002964 | $10.79 | $20,928.81 |
| 2016-03-21 | $0.002962 | $0.003077 | $0.002938 | $0.003077 | $5.29 | $21,721.68 |
| 2016-03-22 | $0.003077 | $0.003105 | $0.002234 | $0.002237 | $0.09015 | $15,793.72 |
| 2016-03-23 | $0.002237 | $0.002243 | $0.002170 | $0.002178 | $0.01018 | $15,378.90 |
| 2016-03-25 | $0.002194 | $0.003113 | $0.002194 | $0.003107 | $22.72 | $21,937.14 |
| 2016-03-26 | $0.003106 | $0.004597 | $0.002228 | $0.004597 | $0.002299 | $32,461.60 |
| 2016-03-27 | $0.004597 | $0.004610 | $0.003958 | $0.004033 | $0.3402 | $28,481.06 |
| 2016-03-28 | $0.004033 | $0.004033 | $0.001702 | $0.001705 | $39.40 | $12,038.87 |
| 2016-03-29 | $0.001705 | $0.002231 | $0.001659 | $0.002228 | $0.1979 | $15,733.69 |
| 2016-03-30 | $0.002228 | $0.002230 | $0.001986 | $0.001993 | $8.39 | $14,070.90 |
| 2016-03-31 | $0.001992 | $0.002240 | $0.001992 | $0.002239 | $0.04446 | $15,810.34 |