Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.001063 | $0.001106 | $0.001051 | $0.001103 | $0.4589 | $7,795.15 |
| 2016-06-02 | $0.001101 | $0.001151 | $0.001093 | $0.001146 | $0.2689 | $8,101.78 |
| 2016-06-03 | $0.001146 | $0.001211 | $0.001144 | $0.001211 | $0.2842 | $8,564.93 |
| 2016-06-04 | $0.001427 | $0.001475 | $0.001411 | $0.001414 | $18.98 | $10,000.18 |
| 2016-06-05 | $0.001413 | $0.001758 | $0.001413 | $0.001732 | $13.30 | $12,244.85 |
| 2016-06-06 | $0.001732 | $0.001754 | $0.001610 | $0.001610 | $18.44 | $11,382.92 |
| 2016-06-07 | $0.001610 | $0.001771 | $0.001610 | $0.001730 | $3.82 | $12,227.92 |
| 2016-06-08 | $0.001730 | $0.001732 | $0.001453 | $0.001455 | $52.14 | $10,283.03 |
| 2016-06-09 | $0.001454 | $0.001456 | $0.001445 | $0.001449 | $51.93 | $10,242.03 |
| 2016-06-10 | $0.001664 | $0.001677 | $0.001580 | $0.001588 | $2.47 | $11,229.07 |
| 2016-06-11 | $0.001588 | $0.001670 | $0.001588 | $0.001670 | $4.45 | $11,803.58 |
| 2016-06-12 | $0.001669 | $0.001753 | $0.001669 | $0.001721 | $0.4453 | $12,167.56 |
| 2016-06-13 | $0.001722 | $0.001790 | $0.001696 | $0.001761 | $5.11 | $12,448.11 |
| 2016-06-14 | $0.001761 | $0.001761 | $0.001713 | $0.001737 | $5.04 | $12,280.56 |
| 2016-06-16 | $0.0007926 | $0.001405 | $0.0007858 | $0.001391 | $50.97 | $9,833.94 |
| 2016-06-17 | $0.001391 | $0.002307 | $0.001391 | $0.002254 | $11.86 | $15,934.35 |
| 2016-06-18 | $0.002252 | $0.002342 | $0.001280 | $0.001664 | $22.80 | $11,766.17 |
| 2016-06-19 | $0.001664 | $0.002044 | $0.001664 | $0.001992 | $1.66 | $14,086.33 |
| 2016-06-20 | $0.001993 | $0.003049 | $0.001841 | $0.001843 | $51.92 | $13,032.01 |
| 2016-06-21 | $0.001843 | $0.001966 | $0.001713 | $0.001831 | $1.83 | $12,946.69 |
| 2016-06-22 | $0.001833 | $0.001864 | $0.0008621 | $0.001312 | $0.5282 | $9,276.48 |
| 2016-06-23 | $0.001330 | $0.001567 | $0.001245 | $0.001537 | $0.3713 | $10,864.26 |
| 2016-06-24 | $0.001952 | $0.001967 | $0.001848 | $0.001967 | $9.52 | $13,910.11 |
| 2016-06-25 | $0.001963 | $0.002502 | $0.001959 | $0.002102 | $71.38 | $14,864.43 |
| 2016-06-26 | $0.002102 | $0.002105 | $0.001950 | $0.001988 | $44.53 | $14,053.88 |
| 2016-06-27 | $0.002145 | $0.002178 | $0.002141 | $0.002177 | $0.4518 | $15,390.20 |
| 2016-06-28 | $0.002197 | $0.002833 | $0.001913 | $0.002355 | $97.92 | $16,650.60 |
| 2016-06-29 | $0.002355 | $0.002729 | $0.002288 | $0.002363 | $18.64 | $16,705.48 |
| 2016-06-30 | $0.002363 | $0.003108 | $0.002357 | $0.003108 | $51.36 | $21,976.01 |