Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.002882 | $0.002966 | $0.002858 | $0.002950 | $20.08 | $20,865.15 |
| 2017-01-02 | $0.002952 | $0.003011 | $0.002759 | $0.002800 | $8.41 | $19,799.79 |
| 2017-01-03 | $0.002800 | $0.003122 | $0.002799 | $0.002991 | $10.68 | $21,155.19 |
| 2017-01-04 | $0.002991 | $0.003225 | $0.002668 | $0.003063 | $92.62 | $21,665.06 |
| 2017-01-05 | $0.003067 | $0.003176 | $0.002452 | $0.002705 | $2.19 | $19,131.41 |
| 2017-01-06 | $0.002473 | $0.002748 | $0.002192 | $0.002689 | $52.97 | $19,013.92 |
| 2017-01-07 | $0.002692 | $0.002705 | $0.002075 | $0.002390 | $46.11 | $16,900.09 |
| 2017-01-08 | $0.002390 | $0.002485 | $0.002370 | $0.002416 | $0.6596 | $17,086.17 |
| 2017-01-09 | $0.003349 | $0.003421 | $0.002507 | $0.002519 | $3.61 | $17,812.63 |
| 2017-01-10 | $0.002517 | $0.002546 | $0.002414 | $0.002414 | $2.89 | $17,073.69 |
| 2017-01-11 | $0.002414 | $0.002428 | $0.002414 | $0.002425 | $2.90 | $17,152.62 |
| 2017-01-12 | $0.001990 | $0.002297 | $0.001989 | $0.002239 | $26.05 | $15,833.49 |
| 2017-01-13 | $0.002237 | $0.002479 | $0.002168 | $0.002460 | $46.43 | $17,399.81 |
| 2017-01-14 | $0.002464 | $0.002920 | $0.002241 | $0.002259 | $18.93 | $15,974.00 |
| 2017-01-15 | $0.002258 | $0.002303 | $0.002257 | $0.002293 | $4.03 | $16,216.04 |
| 2017-01-16 | $0.002293 | $0.002432 | $0.002230 | $0.002280 | $47.08 | $16,123.99 |
| 2017-01-17 | $0.002280 | $0.002679 | $0.002276 | $0.002670 | $47.29 | $18,882.47 |
| 2017-01-18 | $0.002672 | $0.002700 | $0.002502 | $0.002515 | $0.1642 | $17,786.14 |
| 2017-01-19 | $0.003058 | $0.003094 | $0.002881 | $0.002898 | $0.7597 | $20,497.44 |
| 2017-01-20 | $0.002897 | $0.003560 | $0.002794 | $0.002989 | $68.28 | $21,142.41 |
| 2017-01-21 | $0.002989 | $0.003413 | $0.002989 | $0.003411 | $0.4609 | $24,121.84 |
| 2017-01-22 | $0.003411 | $0.003469 | $0.002223 | $0.002286 | $330.65 | $16,166.00 |
| 2017-01-23 | $0.002288 | $0.002496 | $0.002269 | $0.002387 | $2,082.64 | $16,882.27 |
| 2017-01-24 | $0.002386 | $0.002611 | $0.002338 | $0.002572 | $922.21 | $18,193.74 |
| 2017-01-25 | $0.002574 | $0.002687 | $0.002284 | $0.002299 | $1,535.24 | $16,257.27 |
| 2017-01-26 | $0.002299 | $0.003647 | $0.002299 | $0.002743 | $1,847.62 | $19,403.18 |
| 2017-01-27 | $0.002744 | $0.003504 | $0.002641 | $0.002962 | $143.59 | $20,946.07 |
| 2017-01-28 | $0.002962 | $0.002964 | $0.002697 | $0.002858 | $11.98 | $20,215.83 |
| 2017-01-29 | $0.002858 | $0.003680 | $0.002667 | $0.003381 | $155.26 | $23,915.52 |
| 2017-01-30 | $0.003381 | $0.003537 | $0.003363 | $0.003537 | $4.48 | $25,016.48 |
| 2017-01-31 | $0.003536 | $0.003760 | $0.003345 | $0.003674 | $3.43 | $25,981.72 |