Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.003241 | $0.003252 | $0.003153 | $0.003166 | $0.5548 | $22,373.35 |
| 2016-05-02 | $0.003168 | $0.003554 | $0.003168 | $0.003484 | $40.74 | $24,621.93 |
| 2016-05-03 | $0.003485 | $0.003536 | $0.003376 | $0.003377 | $0.1351 | $23,865.87 |
| 2016-05-04 | $0.003377 | $0.004493 | $0.003359 | $0.004297 | $8.72 | $30,365.97 |
| 2016-05-05 | $0.004297 | $0.004842 | $0.003703 | $0.004838 | $0.07361 | $34,190.19 |
| 2016-05-06 | $0.004838 | $0.004839 | $0.002258 | $0.003562 | $27.17 | $25,174.45 |
| 2016-05-07 | $0.003561 | $0.003994 | $0.003098 | $0.003366 | $0.9946 | $23,785.94 |
| 2016-05-08 | $0.003367 | $0.003477 | $0.002967 | $0.002981 | $10.74 | $21,066.22 |
| 2016-05-09 | $0.002981 | $0.003173 | $0.002972 | $0.003159 | $0.3159 | $22,323.13 |
| 2016-05-10 | $0.003159 | $0.004078 | $0.003080 | $0.004051 | $0.04791 | $28,632.09 |
| 2016-05-11 | $0.004054 | $0.004080 | $0.003088 | $0.003169 | $4.29 | $22,394.73 |
| 2016-05-12 | $0.003169 | $0.003177 | $0.003048 | $0.003073 | $16.33 | $21,721.26 |
| 2016-05-13 | $0.003074 | $0.003076 | $0.002668 | $0.002872 | $2.17 | $20,297.38 |
| 2016-05-14 | $0.002872 | $0.003012 | $0.002868 | $0.003007 | $0.2273 | $21,255.97 |
| 2016-05-15 | $0.003007 | $0.003009 | $0.001740 | $0.002339 | $38.82 | $16,534.08 |
| 2016-05-16 | $0.002339 | $0.002731 | $0.002283 | $0.002728 | $14.50 | $19,285.14 |
| 2016-05-17 | $0.002726 | $0.002733 | $0.002283 | $0.002283 | $3.90 | $16,134.73 |
| 2016-05-18 | $0.002283 | $0.002321 | $0.0009114 | $0.001279 | $105.12 | $9,039.38 |
| 2016-05-19 | $0.001279 | $0.01204 | $0.001162 | $0.01149 | $26.69 | $81,243.79 |
| 2016-05-20 | $0.01147 | $0.01148 | $0.001650 | $0.003331 | $87.75 | $23,548.07 |
| 2016-05-21 | $0.003291 | $0.003741 | $0.001024 | $0.001319 | $9.02 | $9,327.12 |
| 2016-05-22 | $0.001330 | $0.009685 | $0.001330 | $0.002513 | $77.37 | $17,762.36 |
| 2016-05-23 | $0.002512 | $0.002512 | $0.001460 | $0.001740 | $5.66 | $12,301.77 |
| 2016-05-24 | $0.001740 | $0.001741 | $0.0007215 | $0.001465 | $100.64 | $10,354.57 |
| 2016-05-25 | $0.001465 | $0.002362 | $0.001101 | $0.002093 | $98.93 | $14,794.88 |
| 2016-05-26 | $0.002093 | $0.002309 | $0.0009517 | $0.002120 | $5.79 | $14,989.51 |
| 2016-05-27 | $0.002120 | $0.002324 | $0.0007538 | $0.0009604 | $48.99 | $6,789.67 |
| 2016-05-28 | $0.0009599 | $0.001276 | $0.0009583 | $0.001039 | $23.95 | $7,346.60 |
| 2016-05-29 | $0.001038 | $0.001045 | $0.0008248 | $0.0009419 | $1.31 | $6,659.24 |
| 2016-05-30 | $0.0009431 | $0.001255 | $0.0009275 | $0.001237 | $20.49 | $8,745.72 |
| 2016-05-31 | $0.001235 | $0.002124 | $0.001041 | $0.001063 | $1.97 | $7,514.19 |