Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.002233 | $0.003963 | $0.002108 | $0.002411 | $1,439.81 | $17,025.04 |
| 2016-04-02 | $0.002412 | $0.002931 | $0.002412 | $0.002811 | $79.50 | $19,852.48 |
| 2016-04-03 | $0.002811 | $0.002938 | $0.002804 | $0.002811 | $24.60 | $19,854.35 |
| 2016-04-04 | $0.002812 | $0.003412 | $0.002803 | $0.003412 | $0.1207 | $24,094.32 |
| 2016-04-05 | $0.003411 | $0.003963 | $0.002824 | $0.002831 | $38.30 | $19,992.75 |
| 2016-04-06 | $0.002831 | $0.002834 | $0.002547 | $0.002551 | $27.11 | $18,016.66 |
| 2016-04-07 | $0.002552 | $0.002575 | $0.002533 | $0.002569 | $9.95 | $18,141.33 |
| 2016-04-08 | $0.002569 | $0.004466 | $0.002569 | $0.004460 | $0.03576 | $31,501.63 |
| 2016-04-09 | $0.002725 | $0.002727 | $0.002555 | $0.002558 | $13.45 | $18,067.17 |
| 2016-04-10 | $0.002558 | $0.003612 | $0.002557 | $0.003610 | $3.82 | $25,499.89 |
| 2016-04-11 | $0.003611 | $0.003784 | $0.003557 | $0.003559 | $14.19 | $25,137.84 |
| 2016-04-12 | $0.003560 | $0.003661 | $0.003459 | $0.003463 | $4.11 | $24,457.60 |
| 2016-04-13 | $0.002533 | $0.003393 | $0.002513 | $0.003390 | $37.69 | $23,943.54 |
| 2016-04-14 | $0.003389 | $0.003401 | $0.002332 | $0.002345 | $17.77 | $16,567.06 |
| 2016-04-15 | $0.002346 | $0.004006 | $0.002346 | $0.003717 | $49.79 | $26,258.86 |
| 2016-04-16 | $0.003717 | $0.003742 | $0.003155 | $0.003155 | $6.40 | $22,286.79 |
| 2016-04-17 | $0.003156 | $0.003169 | $0.002929 | $0.003028 | $0.5653 | $21,388.03 |
| 2016-04-18 | $0.003029 | $0.005749 | $0.002929 | $0.003698 | $10.29 | $26,120.34 |
| 2016-04-19 | $0.003698 | $0.003701 | $0.003408 | $0.003416 | $0.9646 | $24,134.18 |
| 2016-04-20 | $0.003626 | $0.005414 | $0.003623 | $0.005310 | $428.00 | $37,511.14 |
| 2016-04-21 | $0.005309 | $0.005427 | $0.001543 | $0.002968 | $570.49 | $20,967.46 |
| 2016-04-22 | $0.002969 | $0.004410 | $0.002503 | $0.002533 | $404.69 | $17,896.93 |
| 2016-04-23 | $0.002534 | $0.002895 | $0.002534 | $0.002800 | $101.82 | $19,781.31 |
| 2016-04-24 | $0.002801 | $0.003013 | $0.002769 | $0.003012 | $31.87 | $21,281.62 |
| 2016-04-25 | $0.003012 | $0.003821 | $0.002989 | $0.003808 | $544.94 | $26,904.52 |
| 2016-04-26 | $0.003801 | $0.003823 | $0.002956 | $0.003580 | $20.50 | $25,295.18 |
| 2016-04-27 | $0.003580 | $0.003580 | $0.001781 | $0.002998 | $90.73 | $21,181.82 |
| 2016-04-28 | $0.003002 | $0.003155 | $0.002947 | $0.003143 | $22.54 | $22,210.23 |
| 2016-04-29 | $0.003143 | $0.004266 | $0.002633 | $0.003733 | $823.98 | $26,375.52 |
| 2016-04-30 | $0.003732 | $0.003736 | $0.003238 | $0.003241 | $14.57 | $22,898.26 |