Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.004867 | $0.006538 | $0.004424 | $0.005749 | $1,996.39 | $40,668.23 |
| 2017-03-02 | $0.005759 | $0.006646 | $0.004430 | $0.004766 | $1,681.36 | $33,712.35 |
| 2017-03-03 | $0.005703 | $0.006233 | $0.004639 | $0.004747 | $2,456.55 | $33,579.15 |
| 2017-03-04 | $0.004839 | $0.006675 | $0.004644 | $0.005531 | $2,053.26 | $39,128.04 |
| 2017-03-05 | $0.005527 | $0.006808 | $0.004569 | $0.005347 | $4,077.47 | $37,825.23 |
| 2017-03-06 | $0.005349 | $0.006539 | $0.004798 | $0.005092 | $3,612.50 | $36,021.22 |
| 2017-03-07 | $0.005144 | $0.005144 | $0.004617 | $0.004908 | $2,561.32 | $34,716.41 |
| 2017-03-08 | $0.004906 | $0.004955 | $0.004443 | $0.004532 | $2,660.49 | $32,061.46 |
| 2017-03-09 | $0.004534 | $0.004798 | $0.004376 | $0.004485 | $3,094.68 | $31,724.51 |
| 2017-03-10 | $0.004711 | $0.006217 | $0.004454 | $0.005387 | $4,836.18 | $38,104.40 |
| 2017-03-11 | $0.005385 | $0.006121 | $0.004683 | $0.005957 | $1,935.63 | $42,142.15 |
| 2017-03-12 | $0.005961 | $0.007044 | $0.005763 | $0.006595 | $4,348.29 | $46,655.40 |
| 2017-03-13 | $0.006597 | $0.007299 | $0.005992 | $0.006053 | $6,353.38 | $42,819.23 |
| 2017-03-14 | $0.006243 | $0.007023 | $0.005963 | $0.006188 | $8,440.20 | $43,771.39 |
| 2017-03-15 | $0.006188 | $0.007055 | $0.006099 | $0.006399 | $8,635.96 | $45,265.85 |
| 2017-03-16 | $0.006183 | $0.007379 | $0.006038 | $0.006581 | $6,847.32 | $46,551.06 |
| 2017-03-17 | $0.006538 | $0.007000 | $0.005720 | $0.006073 | $5,764.49 | $42,961.11 |
| 2017-03-18 | $0.006070 | $0.006504 | $0.004957 | $0.004976 | $4,049.47 | $35,202.26 |
| 2017-03-19 | $0.005147 | $0.006120 | $0.005073 | $0.005367 | $6,995.73 | $37,965.04 |
| 2017-03-20 | $0.005369 | $0.006146 | $0.005329 | $0.006022 | $8,930.04 | $42,598.26 |
| 2017-03-21 | $0.006028 | $0.006433 | $0.005467 | $0.005917 | $6,349.71 | $41,854.34 |
| 2017-03-22 | $0.005917 | $0.006493 | $0.005235 | $0.005570 | $4,955.21 | $39,403.64 |
| 2017-03-23 | $0.005575 | $0.006643 | $0.005293 | $0.006483 | $5,275.82 | $45,860.07 |
| 2017-03-24 | $0.006225 | $0.007099 | $0.005358 | $0.005975 | $8,585.52 | $42,269.06 |
| 2017-03-25 | $0.005922 | $0.006535 | $0.005919 | $0.006444 | $8,015.46 | $45,587.09 |
| 2017-03-26 | $0.006443 | $0.008582 | $0.006277 | $0.006575 | $9,566.06 | $46,511.33 |
| 2017-03-27 | $0.006623 | $0.007510 | $0.006364 | $0.007215 | $7,970.46 | $51,040.74 |
| 2017-03-28 | $0.007425 | $0.01029 | $0.006583 | $0.008377 | $9,004.90 | $59,258.59 |
| 2017-03-29 | $0.008368 | $0.01283 | $0.007464 | $0.01039 | $16,776.90 | $73,529.16 |
| 2017-03-30 | $0.01013 | $0.01275 | $0.008815 | $0.01013 | $13,208.60 | $71,687.84 |
| 2017-03-31 | $0.01014 | $0.01278 | $0.009283 | $0.01274 | $1,027.88 | $90,156.81 |