Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.003673 | $0.004768 | $0.003106 | $0.003624 | $4.05 | $25,632.95 |
| 2017-02-02 | $0.003624 | $0.004249 | $0.003624 | $0.004245 | $2.96 | $30,025.90 |
| 2017-02-03 | $0.004244 | $0.004244 | $0.003486 | $0.003502 | $1.52 | $24,765.94 |
| 2017-02-04 | $0.003507 | $0.003837 | $0.003452 | $0.003826 | $12.61 | $27,060.41 |
| 2017-02-05 | $0.003828 | $0.004184 | $0.003815 | $0.004116 | $27.89 | $29,109.24 |
| 2017-02-06 | $0.004120 | $0.004983 | $0.004119 | $0.004142 | $1.32 | $29,296.28 |
| 2017-02-07 | $0.004150 | $0.004163 | $0.003665 | $0.003948 | $2.33 | $27,924.24 |
| 2017-02-08 | $0.003952 | $0.004014 | $0.003195 | $0.003200 | $31.63 | $22,633.83 |
| 2017-02-09 | $0.003205 | $0.003554 | $0.002661 | $0.003220 | $369.39 | $22,775.38 |
| 2017-02-10 | $0.003224 | $0.003235 | $0.002923 | $0.003037 | $31.30 | $21,482.68 |
| 2017-02-11 | $0.003038 | $0.003642 | $0.003027 | $0.003558 | $161.63 | $25,161.84 |
| 2017-02-12 | $0.003554 | $0.005326 | $0.003450 | $0.004865 | $455.86 | $34,407.56 |
| 2017-02-13 | $0.004863 | $0.01041 | $0.003908 | $0.006102 | $3,627.65 | $43,155.76 |
| 2017-02-14 | $0.006108 | $0.006997 | $0.005007 | $0.006037 | $231.68 | $42,697.31 |
| 2017-02-15 | $0.006047 | $0.008816 | $0.005796 | $0.006177 | $1,168.69 | $43,691.29 |
| 2017-02-16 | $0.006178 | $0.006819 | $0.006025 | $0.006678 | $471.54 | $47,234.40 |
| 2017-02-17 | $0.006670 | $0.006856 | $0.004155 | $0.006047 | $125.49 | $42,769.80 |
| 2017-02-18 | $0.006064 | $0.008996 | $0.004590 | $0.004719 | $333.66 | $33,373.17 |
| 2017-02-19 | $0.004720 | $0.004720 | $0.003696 | $0.004408 | $791.81 | $31,179.31 |
| 2017-02-20 | $0.004412 | $0.005755 | $0.004375 | $0.005352 | $58.90 | $37,852.65 |
| 2017-02-21 | $0.004366 | $0.005307 | $0.004357 | $0.005297 | $24.62 | $37,468.24 |
| 2017-02-22 | $0.005335 | $0.005493 | $0.005267 | $0.005392 | $17.25 | $38,141.45 |
| 2017-02-23 | $0.005392 | $0.006511 | $0.004783 | $0.004783 | $56.56 | $33,830.47 |
| 2017-02-24 | $0.004807 | $0.005211 | $0.004686 | $0.005124 | $124.16 | $36,243.88 |
| 2017-02-25 | $0.005110 | $0.006373 | $0.005011 | $0.006337 | $0.7263 | $44,823.69 |
| 2017-02-26 | $0.006339 | $0.006453 | $0.005218 | $0.005243 | $353.05 | $37,089.88 |
| 2017-02-27 | $0.005237 | $0.005307 | $0.005228 | $0.005239 | $0.6469 | $37,059.80 |
| 2017-02-28 | $0.005242 | $0.005862 | $0.004039 | $0.004867 | $303.70 | $34,428.25 |