Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.003390 | $0.02404 | $0.003369 | $0.02404 | $2.86 | $169,949 |
| 2016-09-02 | $0.02404 | $0.02404 | $0.003484 | $0.003491 | $2.65 | $24,686.00 |
| 2016-09-03 | $0.003491 | $0.003627 | $0.003474 | $0.003617 | $0.2989 | $25,577.44 |
| 2016-09-04 | $0.003619 | $0.003731 | $0.003611 | $0.003687 | $5.64 | $26,072.14 |
| 2016-09-05 | $0.003688 | $0.004192 | $0.003669 | $0.004185 | $0.4007 | $29,591.60 |
| 2016-09-06 | $0.004185 | $0.004187 | $0.003872 | $0.003900 | $33.73 | $27,578.76 |
| 2016-09-07 | $0.003901 | $0.003916 | $0.003776 | $0.003792 | $6.50 | $26,810.28 |
| 2016-09-08 | $0.003792 | $0.003880 | $0.003787 | $0.003870 | $6.63 | $27,364.01 |
| 2016-09-10 | $0.01810 | $0.01884 | $0.004006 | $0.004006 | $28.76 | $28,324.58 |
| 2016-09-11 | $0.004006 | $0.004023 | $0.003837 | $0.003848 | $26.75 | $27,208.06 |
| 2016-09-12 | $0.003823 | $0.003826 | $0.003287 | $0.003440 | $5.29 | $24,322.00 |
| 2016-09-13 | $0.003441 | $0.004344 | $0.003262 | $0.003776 | $70.04 | $26,701.23 |
| 2016-09-14 | $0.003777 | $0.003792 | $0.003772 | $0.003792 | $6.09 | $26,814.86 |
| 2016-09-15 | $0.006714 | $0.006719 | $0.005288 | $0.005288 | $1.18 | $37,388.09 |
| 2016-09-16 | $0.005287 | $0.005294 | $0.002008 | $0.002552 | $157.83 | $18,044.46 |
| 2016-09-17 | $0.002552 | $0.002734 | $0.002276 | $0.002728 | $85.36 | $19,289.40 |
| 2016-09-18 | $0.002727 | $0.004307 | $0.002539 | $0.002591 | $175.99 | $18,320.50 |
| 2016-09-19 | $0.002591 | $0.002822 | $0.002101 | $0.002285 | $250.20 | $16,155.72 |
| 2016-09-20 | $0.002285 | $0.002469 | $0.002184 | $0.002256 | $228.06 | $15,950.17 |
| 2016-09-21 | $0.002253 | $0.002706 | $0.002092 | $0.002125 | $426.95 | $15,022.92 |
| 2016-09-22 | $0.002125 | $0.003287 | $0.002007 | $0.002743 | $711.32 | $19,393.20 |
| 2016-09-23 | $0.002743 | $0.002743 | $0.001762 | $0.002370 | $307.82 | $16,757.51 |
| 2016-09-24 | $0.002370 | $0.002472 | $0.002164 | $0.002471 | $11.32 | $17,468.90 |
| 2016-09-25 | $0.002471 | $0.004261 | $0.002442 | $0.003582 | $116.41 | $25,326.82 |
| 2016-09-26 | $0.003582 | $0.003616 | $0.002884 | $0.002888 | $12.84 | $20,422.70 |
| 2016-09-27 | $0.002888 | $0.01022 | $0.002882 | $0.005021 | $1,840.84 | $35,503.81 |
| 2016-09-28 | $0.005021 | $0.005412 | $0.004986 | $0.005409 | $7.75 | $38,242.87 |
| 2016-09-29 | $0.005408 | $0.01699 | $0.002982 | $0.004766 | $142.82 | $33,699.47 |
| 2016-09-30 | $0.004766 | $0.004766 | $0.004349 | $0.004566 | $49.58 | $32,288.93 |