Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.002861 | $0.003801 | $0.002520 | $0.003699 | $161.94 | $26,155.55 |
| 2016-11-02 | $0.003700 | $0.007629 | $0.002746 | $0.002772 | $1,604.55 | $19,602.85 |
| 2016-11-03 | $0.002778 | $0.004610 | $0.002737 | $0.003994 | $54.56 | $28,242.99 |
| 2016-11-04 | $0.003996 | $0.004340 | $0.002913 | $0.004220 | $280.51 | $29,842.01 |
| 2016-11-05 | $0.004219 | $0.006148 | $0.002754 | $0.002758 | $441.62 | $19,501.46 |
| 2016-11-06 | $0.002758 | $0.003522 | $0.002758 | $0.003388 | $45.52 | $23,957.20 |
| 2016-11-07 | $0.003387 | $0.004219 | $0.003300 | $0.003636 | $177.26 | $25,713.41 |
| 2016-11-08 | $0.003638 | $0.006306 | $0.003637 | $0.003741 | $87.94 | $26,457.36 |
| 2016-11-09 | $0.003740 | $0.004659 | $0.003740 | $0.004304 | $157.12 | $30,433.58 |
| 2016-11-10 | $0.004304 | $0.004329 | $0.004203 | $0.004228 | $0.4001 | $29,900.33 |
| 2016-11-11 | $0.004229 | $0.004731 | $0.003930 | $0.004712 | $38.01 | $33,321.24 |
| 2016-11-12 | $0.004712 | $0.004798 | $0.003749 | $0.004268 | $19.66 | $30,182.45 |
| 2016-11-13 | $0.004268 | $0.004269 | $0.003759 | $0.003833 | $26.59 | $27,107.53 |
| 2016-11-14 | $0.003833 | $0.003839 | $0.003760 | $0.003784 | $7.93 | $26,755.85 |
| 2016-11-15 | $0.003786 | $0.004184 | $0.003704 | $0.004184 | $78.55 | $29,585.59 |
| 2016-11-16 | $0.004181 | $0.005210 | $0.003956 | $0.005209 | $1.81 | $36,833.55 |
| 2016-11-17 | $0.005208 | $0.005229 | $0.003860 | $0.003869 | $50.52 | $27,362.79 |
| 2016-11-18 | $0.003868 | $0.005180 | $0.003846 | $0.005180 | $18.24 | $36,632.24 |
| 2016-11-19 | $0.005179 | $0.006765 | $0.005168 | $0.006748 | $2.53 | $47,718.93 |
| 2016-11-20 | $0.004156 | $0.008111 | $0.003956 | $0.006206 | $1,374.47 | $43,884.06 |
| 2016-11-21 | $0.006206 | $0.007325 | $0.004778 | $0.004782 | $130.75 | $33,813.86 |
| 2016-11-22 | $0.004780 | $0.006446 | $0.004762 | $0.006444 | $12.65 | $45,567.16 |
| 2016-11-23 | $0.006444 | $0.006704 | $0.006331 | $0.006701 | $0.01340 | $47,388.01 |
| 2016-11-24 | $0.006701 | $0.006716 | $0.004808 | $0.005464 | $7.61 | $38,639.33 |
| 2016-11-25 | $0.005463 | $0.005464 | $0.004730 | $0.004874 | $67.79 | $34,464.68 |
| 2016-11-26 | $0.004874 | $0.004924 | $0.004139 | $0.004759 | $22.09 | $33,656.67 |
| 2016-11-27 | $0.004758 | $0.005102 | $0.004735 | $0.005102 | $41.08 | $36,078.68 |
| 2016-11-28 | $0.005102 | $0.005136 | $0.005102 | $0.005114 | $0.3826 | $36,161.69 |
| 2016-11-29 | $0.005114 | $0.006627 | $0.004079 | $0.006083 | $181.36 | $43,014.44 |
| 2016-11-30 | $0.006082 | $0.006097 | $0.004425 | $0.005309 | $39.60 | $37,546.80 |