Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.005309 | $0.005344 | $0.003827 | $0.004827 | $511.99 | $34,132.39 |
| 2016-12-02 | $0.004833 | $0.004962 | $0.004338 | $0.004402 | $1.89 | $31,128.26 |
| 2016-12-03 | $0.004403 | $0.004405 | $0.0009496 | $0.002835 | $727.80 | $20,048.35 |
| 2016-12-04 | $0.003092 | $0.003095 | $0.002282 | $0.002623 | $1,182.66 | $18,550.19 |
| 2016-12-05 | $0.002624 | $0.003030 | $0.001922 | $0.002299 | $490.77 | $16,256.30 |
| 2016-12-06 | $0.002299 | $0.002424 | $0.002247 | $0.002293 | $1,596.73 | $16,213.13 |
| 2016-12-07 | $0.002293 | $0.002556 | $0.001234 | $0.002059 | $2,596.30 | $14,557.80 |
| 2016-12-08 | $0.002059 | $0.002464 | $0.001374 | $0.001525 | $73.80 | $10,781.16 |
| 2016-12-09 | $0.001524 | $0.002271 | $0.001524 | $0.002179 | $88.35 | $15,407.74 |
| 2016-12-10 | $0.002179 | $0.002412 | $0.001812 | $0.001898 | $9.04 | $13,421.64 |
| 2016-12-11 | $0.001898 | $0.002107 | $0.001885 | $0.002016 | $20.88 | $14,257.22 |
| 2016-12-12 | $0.002017 | $0.006246 | $0.001929 | $0.003521 | $1,611.50 | $24,896.72 |
| 2016-12-13 | $0.003520 | $0.003918 | $0.002862 | $0.003250 | $120.72 | $22,984.69 |
| 2016-12-14 | $0.003246 | $0.003300 | $0.003067 | $0.003067 | $43.60 | $21,691.79 |
| 2016-12-15 | $0.003068 | $0.004122 | $0.002987 | $0.002989 | $123.23 | $21,135.97 |
| 2016-12-16 | $0.002988 | $0.003918 | $0.002988 | $0.003439 | $209.60 | $24,323.31 |
| 2016-12-17 | $0.003439 | $0.003971 | $0.003035 | $0.003464 | $29.97 | $24,495.21 |
| 2016-12-18 | $0.003464 | $0.003529 | $0.003464 | $0.003509 | $0.5903 | $24,813.14 |
| 2016-12-19 | $0.003510 | $0.003574 | $0.002966 | $0.003574 | $61.86 | $25,273.50 |
| 2016-12-20 | $0.003573 | $0.004102 | $0.002928 | $0.003445 | $34.17 | $24,363.89 |
| 2016-12-21 | $0.003444 | $0.003495 | $0.003437 | $0.003495 | $4.27 | $24,717.09 |
| 2016-12-22 | $0.003561 | $0.003857 | $0.003451 | $0.003532 | $20.51 | $24,974.72 |
| 2016-12-23 | $0.003530 | $0.003856 | $0.003321 | $0.003409 | $1.27 | $24,111.36 |
| 2016-12-24 | $0.003411 | $0.003686 | $0.003146 | $0.003326 | $93.39 | $23,521.53 |
| 2016-12-25 | $0.003327 | $0.003330 | $0.002890 | $0.003256 | $0.9646 | $23,028.59 |
| 2016-12-26 | $0.003255 | $0.003717 | $0.003255 | $0.003554 | $3.86 | $25,135.89 |
| 2016-12-27 | $0.003557 | $0.003563 | $0.002387 | $0.002472 | $329.78 | $17,480.76 |
| 2016-12-28 | $0.002473 | $0.002862 | $0.002473 | $0.002774 | $6.42 | $19,619.17 |
| 2016-12-29 | $0.002775 | $0.002783 | $0.002587 | $0.002638 | $184.38 | $18,659.10 |
| 2016-12-30 | $0.002638 | $0.002694 | $0.002395 | $0.002412 | $68.09 | $17,060.49 |
| 2016-12-31 | $0.002413 | $0.002882 | $0.002378 | $0.002882 | $1.05 | $20,381.45 |