Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.002911 | $0.002958 | $0.002400 | $0.002513 | $221.14 | $17,778.75 |
| 2017-05-02 | $0.002512 | $0.004746 | $0.002503 | $0.003447 | $6.55 | $24,386.83 |
| 2017-05-03 | $0.003449 | $0.003763 | $0.002758 | $0.003756 | $20.89 | $26,574.66 |
| 2017-05-04 | $0.003758 | $0.003788 | $0.002853 | $0.003438 | $21.62 | $24,321.05 |
| 2017-05-05 | $0.003439 | $0.003986 | $0.003439 | $0.003758 | $48.00 | $26,585.72 |
| 2017-05-06 | $0.003759 | $0.004504 | $0.003415 | $0.004504 | $13.76 | $31,870.44 |
| 2017-05-07 | $0.004517 | $0.004517 | $0.003271 | $0.003746 | $35.85 | $26,504.81 |
| 2017-05-08 | $0.003747 | $0.003855 | $0.003473 | $0.003821 | $3.09 | $27,034.87 |
| 2017-05-09 | $0.003824 | $0.004032 | $0.003676 | $0.003909 | $1.76 | $27,657.69 |
| 2017-05-10 | $0.003913 | $0.004200 | $0.003710 | $0.004184 | $0.8934 | $29,604.66 |
| 2017-05-11 | $0.004227 | $0.004463 | $0.004087 | $0.004175 | $7.27 | $29,541.78 |
| 2017-05-12 | $0.004177 | $0.004186 | $0.003455 | $0.003523 | $12.11 | $24,925.23 |
| 2017-05-13 | $0.003515 | $0.003761 | $0.003350 | $0.003754 | $8.14 | $26,560.86 |
| 2017-05-14 | $0.003766 | $0.004005 | $0.003669 | $0.003938 | $0.4790 | $27,861.54 |
| 2017-05-15 | $0.003940 | $0.004147 | $0.003753 | $0.004122 | $25.96 | $29,163.23 |
| 2017-05-16 | $0.004116 | $0.004122 | $0.003952 | $0.003983 | $10.66 | $28,181.04 |
| 2017-05-17 | $0.003982 | $0.004803 | $0.003975 | $0.004774 | $5.06 | $33,783.26 |
| 2017-05-18 | $0.004772 | $0.005031 | $0.004118 | $0.004711 | $2.26 | $33,337.66 |
| 2017-05-19 | $0.004714 | $0.004820 | $0.003894 | $0.004008 | $13.04 | $28,358.64 |
| 2017-05-20 | $0.004003 | $0.005090 | $0.004003 | $0.005088 | $0.8585 | $36,001.65 |
| 2017-05-21 | $0.005086 | $0.006117 | $0.005085 | $0.006098 | $1.02 | $43,149.68 |
| 2017-05-22 | $0.006118 | $0.007172 | $0.004593 | $0.007019 | $174.34 | $49,667.79 |
| 2017-05-23 | $0.007009 | $0.007946 | $0.006999 | $0.007938 | $2.75 | $56,173.44 |
| 2017-05-24 | $0.007950 | $0.008119 | $0.006230 | $0.006325 | $34.82 | $44,755.51 |
| 2017-05-25 | $0.006313 | $0.006874 | $0.005479 | $0.005626 | $37.38 | $39,814.08 |
| 2017-05-26 | $0.005585 | $0.006308 | $0.004907 | $0.005434 | $7.52 | $38,455.84 |
| 2017-05-27 | $0.005452 | $0.005640 | $0.004575 | $0.004938 | $12.14 | $34,943.64 |
| 2017-05-28 | $0.004967 | $0.005719 | $0.004967 | $0.005585 | $1.08 | $39,522.12 |
| 2017-05-29 | $0.005574 | $0.006282 | $0.005420 | $0.005694 | $5.18 | $40,294.77 |
| 2017-05-30 | $0.005701 | $0.006359 | $0.005460 | $0.005524 | $6.19 | $39,088.49 |
| 2017-05-31 | $0.005545 | $0.005706 | $0.003865 | $0.004092 | $9.95 | $28,958.20 |