Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.003105 | $0.004382 | $0.003088 | $0.004319 | $0.4427 | $30,538.43 |
| 2016-07-02 | $0.004322 | $0.004852 | $0.003391 | $0.003928 | $125.81 | $27,768.42 |
| 2016-07-03 | $0.003930 | $0.007270 | $0.003790 | $0.005462 | $39.71 | $38,617.26 |
| 2016-07-04 | $0.005473 | $0.005641 | $0.004647 | $0.004783 | $9.56 | $33,819.27 |
| 2016-07-05 | $0.004786 | $0.004830 | $0.003748 | $0.004794 | $3.15 | $33,896.80 |
| 2016-07-06 | $0.004795 | $0.004876 | $0.004793 | $0.004819 | $0.6746 | $34,069.40 |
| 2016-07-07 | $0.004589 | $0.004664 | $0.004409 | $0.004610 | $0.08213 | $32,591.36 |
| 2016-07-08 | $0.004616 | $0.004679 | $0.004587 | $0.004647 | $0.04647 | $32,855.73 |
| 2016-07-09 | $0.005206 | $0.005209 | $0.004541 | $0.004667 | $4.71 | $32,996.50 |
| 2016-07-10 | $0.004667 | $0.005097 | $0.004611 | $0.005093 | $1.50 | $36,007.85 |
| 2016-07-11 | $0.005090 | $0.005171 | $0.005063 | $0.005089 | $1.44 | $35,976.91 |
| 2016-07-12 | $0.003758 | $0.003768 | $0.003605 | $0.003606 | $0.4438 | $25,495.89 |
| 2016-07-13 | $0.003606 | $0.004164 | $0.003017 | $0.003017 | $8.09 | $21,331.38 |
| 2016-07-14 | $0.003012 | $0.004124 | $0.002824 | $0.003453 | $16.58 | $24,415.99 |
| 2016-07-15 | $0.003455 | $0.004156 | $0.003455 | $0.004136 | $1.31 | $29,240.64 |
| 2016-07-16 | $0.004132 | $0.004152 | $0.004132 | $0.004150 | $1.32 | $29,344.15 |
| 2016-07-17 | $0.004147 | $0.01924 | $0.002685 | $0.003494 | $1,012.97 | $24,704.40 |
| 2016-07-18 | $0.003497 | $0.005005 | $0.003497 | $0.004998 | $128.84 | $35,338.05 |
| 2016-07-19 | $0.004996 | $0.007022 | $0.003520 | $0.005444 | $80.67 | $38,489.44 |
| 2016-07-20 | $0.005443 | $0.005981 | $0.003643 | $0.003655 | $25.10 | $25,842.81 |
| 2016-07-21 | $0.003654 | $0.004621 | $0.002043 | $0.003583 | $151.80 | $25,335.90 |
| 2016-07-22 | $0.003583 | $0.004955 | $0.003455 | $0.004933 | $34.47 | $34,876.07 |
| 2016-07-23 | $0.004934 | $0.004963 | $0.002937 | $0.002957 | $66.03 | $20,905.46 |
| 2016-07-24 | $0.002957 | $0.004485 | $0.002957 | $0.003937 | $0.5505 | $27,839.04 |
| 2016-07-25 | $0.003601 | $0.004273 | $0.002583 | $0.002583 | $16.17 | $18,263.28 |
| 2016-07-26 | $0.002584 | $0.004576 | $0.002584 | $0.003924 | $15.75 | $27,741.89 |
| 2016-07-27 | $0.003922 | $0.005212 | $0.003910 | $0.004508 | $151.66 | $31,874.53 |
| 2016-07-28 | $0.004508 | $0.004531 | $0.004062 | $0.004062 | $0.3392 | $28,717.59 |
| 2016-07-29 | $0.004061 | $0.004078 | $0.004060 | $0.004075 | $0.3404 | $28,814.28 |
| 2016-07-31 | $0.003802 | $0.003819 | $0.003746 | $0.003750 | $3.00 | $26,515.43 |