Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.003748 | $0.004202 | $0.003678 | $0.003678 | $0.7359 | $26,006.40 |
| 2016-08-02 | $0.003680 | $0.003753 | $0.003205 | $0.003281 | $3.71 | $23,200.28 |
| 2016-08-03 | $0.003303 | $0.003378 | $0.003267 | $0.003378 | $1.28 | $23,885.83 |
| 2016-08-04 | $0.003804 | $0.003804 | $0.002829 | $0.002897 | $28.16 | $20,482.41 |
| 2016-08-05 | $0.002897 | $0.005183 | $0.002855 | $0.005183 | $0.06738 | $36,645.57 |
| 2016-08-07 | $0.003980 | $0.004008 | $0.003972 | $0.004006 | $0.5474 | $28,325.43 |
| 2016-08-08 | $0.004007 | $0.004009 | $0.003975 | $0.004004 | $0.5471 | $28,310.83 |
| 2016-08-09 | $0.002938 | $0.002947 | $0.002935 | $0.002940 | $7.55 | $20,788.02 |
| 2016-08-10 | $0.002939 | $0.005730 | $0.002934 | $0.005664 | $0.2959 | $40,046.60 |
| 2016-08-11 | $0.005666 | $0.005669 | $0.005666 | $0.005669 | $0.2962 | $40,080.75 |
| 2016-08-13 | $0.003695 | $0.004190 | $0.003691 | $0.004176 | $6.65 | $29,526.17 |
| 2016-08-14 | $0.004176 | $0.004177 | $0.002824 | $0.002852 | $8.01 | $20,164.68 |
| 2016-08-15 | $0.002852 | $0.002868 | $0.002847 | $0.002858 | $8.02 | $20,205.21 |
| 2016-08-16 | $0.004493 | $0.004493 | $0.002975 | $0.003580 | $7.73 | $25,309.37 |
| 2016-08-17 | $0.003580 | $0.003602 | $0.003543 | $0.003546 | $0.8580 | $25,070.91 |
| 2016-08-18 | $0.002354 | $0.002729 | $0.002354 | $0.002712 | $3.05 | $19,174.92 |
| 2016-08-19 | $0.002713 | $0.02305 | $0.002712 | $0.02303 | $4.03 | $162,825 |
| 2016-08-20 | $0.02303 | $0.02323 | $0.003261 | $0.003263 | $2.61 | $23,073.73 |
| 2016-08-21 | $0.003263 | $0.003599 | $0.003262 | $0.003599 | $0.5852 | $25,446.71 |
| 2016-08-22 | $0.003598 | $0.003601 | $0.001900 | $0.003327 | $112.73 | $23,521.14 |
| 2016-08-23 | $0.003326 | $0.003328 | $0.003053 | $0.003064 | $17.05 | $21,662.46 |
| 2016-08-24 | $0.003063 | $0.003411 | $0.003049 | $0.003405 | $10.27 | $24,077.44 |
| 2016-08-25 | $0.003406 | $0.003511 | $0.003383 | $0.003392 | $0.6319 | $23,982.37 |
| 2016-08-26 | $0.003391 | $0.003403 | $0.003289 | $0.003292 | $0.8227 | $23,276.62 |
| 2016-08-27 | $0.003292 | $0.003294 | $0.002985 | $0.002993 | $1.81 | $21,164.87 |
| 2016-08-28 | $0.002992 | $0.003256 | $0.002991 | $0.003256 | $0.3929 | $23,024.75 |
| 2016-08-29 | $0.003256 | $0.003393 | $0.003046 | $0.003048 | $0.3160 | $21,553.94 |
| 2016-08-30 | $0.003049 | $0.003545 | $0.003049 | $0.003542 | $6.32 | $25,041.91 |
| 2016-08-31 | $0.003542 | $0.005744 | $0.003383 | $0.003389 | $0.3389 | $23,960.21 |