Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.004567 | $0.004589 | $0.004463 | $0.004478 | $4.95 | $31,661.80 |
| 2016-10-02 | $0.004478 | $0.004926 | $0.003073 | $0.004924 | $43.28 | $34,818.32 |
| 2016-10-03 | $0.004924 | $0.005144 | $0.004543 | $0.004547 | $36.64 | $32,151.12 |
| 2016-10-04 | $0.004547 | $0.005281 | $0.004530 | $0.005281 | $184.65 | $37,338.85 |
| 2016-10-05 | $0.005281 | $0.006446 | $0.005276 | $0.006431 | $67.70 | $45,471.31 |
| 2016-10-06 | $0.006430 | $0.006748 | $0.005805 | $0.005805 | $56.33 | $41,050.01 |
| 2016-10-07 | $0.005805 | $0.006746 | $0.005764 | $0.005800 | $16.90 | $41,010.40 |
| 2016-10-08 | $0.005801 | $0.005906 | $0.003403 | $0.005906 | $26.04 | $41,759.80 |
| 2016-10-09 | $0.005213 | $0.005214 | $0.004436 | $0.004458 | $7.19 | $31,525.28 |
| 2016-10-10 | $0.004467 | $0.007053 | $0.003260 | $0.004024 | $917.15 | $28,451.83 |
| 2016-10-11 | $0.004148 | $0.006722 | $0.004148 | $0.005946 | $102.90 | $42,044.96 |
| 2016-10-12 | $0.005942 | $0.006783 | $0.003549 | $0.003817 | $465.86 | $26,992.57 |
| 2016-10-13 | $0.003817 | $0.004464 | $0.002643 | $0.002644 | $4,737.24 | $18,693.30 |
| 2016-10-14 | $0.002644 | $0.003436 | $0.002644 | $0.003203 | $1,012.26 | $22,650.23 |
| 2016-10-15 | $0.003204 | $0.003443 | $0.002876 | $0.003020 | $1,073.30 | $21,357.58 |
| 2016-10-16 | $0.003219 | $0.003253 | $0.002737 | $0.003249 | $46.90 | $22,970.95 |
| 2016-10-17 | $0.003250 | $0.003254 | $0.002756 | $0.002913 | $275.20 | $20,597.78 |
| 2016-10-18 | $0.002913 | $0.002913 | $0.001872 | $0.002622 | $1,277.90 | $18,543.08 |
| 2016-10-19 | $0.002623 | $0.005013 | $0.002623 | $0.005013 | $256.35 | $35,444.86 |
| 2016-10-20 | $0.005012 | $0.005014 | $0.002733 | $0.002910 | $608.26 | $20,578.20 |
| 2016-10-21 | $0.002910 | $0.003515 | $0.002857 | $0.003171 | $2,420.11 | $22,421.26 |
| 2016-10-22 | $0.003170 | $0.003280 | $0.002868 | $0.003153 | $350.72 | $22,293.23 |
| 2016-10-23 | $0.003155 | $0.006235 | $0.003155 | $0.005531 | $1,632.23 | $39,109.64 |
| 2016-10-24 | $0.005532 | $0.005533 | $0.003645 | $0.004198 | $762.79 | $29,681.97 |
| 2016-10-25 | $0.004196 | $0.004396 | $0.003304 | $0.003595 | $861.97 | $25,421.70 |
| 2016-10-26 | $0.003597 | $0.003626 | $0.003383 | $0.003443 | $252.74 | $24,347.06 |
| 2016-10-27 | $0.003442 | $0.003543 | $0.002868 | $0.002890 | $373.43 | $20,435.86 |
| 2016-10-28 | $0.002892 | $0.003482 | $0.002747 | $0.003310 | $728.24 | $23,403.40 |
| 2016-10-29 | $0.003310 | $0.003525 | $0.002001 | $0.002913 | $456.14 | $20,597.01 |
| 2016-10-30 | $0.002912 | $0.003468 | $0.002876 | $0.003434 | $17.51 | $24,282.71 |
| 2016-10-31 | $0.003434 | $0.003657 | $0.002861 | $0.002861 | $20.39 | $20,231.13 |