Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01274 | $0.01290 | $0.01084 | $0.01125 | $149.38 | $79,591.08 |
| 2017-04-02 | $0.01125 | $0.01213 | $0.008690 | $0.01010 | $876.65 | $71,424.62 |
| 2017-04-03 | $0.01010 | $0.01025 | $0.007865 | $0.009186 | $1,639.56 | $64,982.11 |
| 2017-04-04 | $0.009199 | $0.009513 | $0.003718 | $0.005197 | $3,491.07 | $36,763.75 |
| 2017-04-05 | $0.005103 | $0.005396 | $0.004607 | $0.004714 | $747.38 | $33,346.83 |
| 2017-04-06 | $0.004718 | $0.004948 | $0.004668 | $0.004798 | $358.96 | $33,945.40 |
| 2017-04-07 | $0.004783 | $0.005056 | $0.004757 | $0.004981 | $269.34 | $35,239.12 |
| 2017-04-08 | $0.004963 | $0.005045 | $0.004636 | $0.004822 | $397.38 | $34,115.78 |
| 2017-04-09 | $0.004825 | $0.005517 | $0.004825 | $0.005064 | $78.55 | $35,823.24 |
| 2017-04-10 | $0.005061 | $0.005084 | $0.004168 | $0.004837 | $147.30 | $34,218.95 |
| 2017-04-11 | $0.004838 | $0.007144 | $0.003749 | $0.004319 | $2,158.36 | $30,553.57 |
| 2017-04-12 | $0.004318 | $0.005415 | $0.003824 | $0.005179 | $487.34 | $36,640.07 |
| 2017-04-13 | $0.005177 | $0.007291 | $0.004271 | $0.005903 | $580.15 | $41,763.90 |
| 2017-04-14 | $0.005909 | $0.006580 | $0.005273 | $0.006251 | $221.35 | $44,225.38 |
| 2017-04-15 | $0.006250 | $0.006524 | $0.004522 | $0.004522 | $410.80 | $31,990.51 |
| 2017-04-16 | $0.004522 | $0.006359 | $0.004522 | $0.006180 | $250.49 | $43,719.49 |
| 2017-04-17 | $0.006181 | $0.006249 | $0.004427 | $0.004560 | $16.00 | $32,262.51 |
| 2017-04-18 | $0.004560 | $0.004565 | $0.004096 | $0.004209 | $16.76 | $29,774.44 |
| 2017-04-19 | $0.004210 | $0.004697 | $0.003517 | $0.003517 | $214.49 | $24,880.69 |
| 2017-04-20 | $0.003748 | $0.004467 | $0.002974 | $0.003450 | $113.37 | $24,405.26 |
| 2017-04-21 | $0.003442 | $0.003982 | $0.002800 | $0.002933 | $26.00 | $20,752.37 |
| 2017-04-22 | $0.002877 | $0.003172 | $0.002747 | $0.002806 | $200.20 | $19,849.41 |
| 2017-04-23 | $0.002806 | $0.002946 | $0.002796 | $0.002926 | $24.11 | $20,703.23 |
| 2017-04-24 | $0.002932 | $0.003030 | $0.001903 | $0.002139 | $136.40 | $15,135.03 |
| 2017-04-25 | $0.002139 | $0.002314 | $0.002139 | $0.002298 | $5.57 | $16,261.09 |
| 2017-04-26 | $0.002298 | $0.002441 | $0.002298 | $0.002415 | $6.64 | $17,084.69 |
| 2017-04-27 | $0.002416 | $0.002462 | $0.002276 | $0.002347 | $116.34 | $16,601.54 |
| 2017-04-28 | $0.002347 | $0.002789 | $0.002284 | $0.002759 | $1.45 | $19,519.15 |
| 2017-04-29 | $0.002759 | $0.002924 | $0.002549 | $0.002871 | $5.97 | $20,315.22 |
| 2017-04-30 | $0.002873 | $0.002934 | $0.002832 | $0.002910 | $2.01 | $20,589.22 |