Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.004096 | $0.006697 | $0.004096 | $0.006574 | $0.3287 | $46,520.33 |
| 2017-06-02 | $0.006289 | $0.006289 | $0.005577 | $0.005687 | $0.7585 | $40,242.85 |
| 2017-06-03 | $0.005684 | $0.008603 | $0.005606 | $0.008562 | $15.22 | $60,596.19 |
| 2017-06-04 | $0.008539 | $0.01042 | $0.006651 | $0.006945 | $9.11 | $49,150.80 |
| 2017-06-05 | $0.006946 | $0.007267 | $0.006482 | $0.006934 | $29.57 | $49,070.53 |
| 2017-06-06 | $0.006955 | $0.008269 | $0.006955 | $0.007856 | $79.41 | $55,598.46 |
| 2017-06-07 | $0.007858 | $0.009355 | $0.007518 | $0.008961 | $51.87 | $63,417.45 |
| 2017-06-08 | $0.009006 | $0.009675 | $0.008766 | $0.009675 | $43.90 | $68,469.37 |
| 2017-06-09 | $0.009659 | $0.01287 | $0.009334 | $0.01050 | $200.70 | $74,305.10 |
| 2017-06-10 | $0.01051 | $0.01099 | $0.01051 | $0.01090 | $41.31 | $77,141.00 |
| 2017-06-11 | $0.01089 | $0.01148 | $0.01079 | $0.01148 | $36.44 | $81,257.24 |
| 2017-06-12 | $0.01147 | $0.01150 | $0.007208 | $0.01002 | $230.80 | $70,949.54 |
| 2017-06-13 | $0.009991 | $0.01025 | $0.009651 | $0.009963 | $48.05 | $70,513.93 |
| 2017-06-14 | $0.009957 | $0.01390 | $0.009902 | $0.01088 | $197.55 | $76,991.08 |
| 2017-06-15 | $0.01088 | $0.01088 | $0.004801 | $0.009343 | $92.80 | $66,129.95 |
| 2017-06-16 | $0.009341 | $0.01235 | $0.008548 | $0.01198 | $93.28 | $84,783.78 |
| 2017-06-17 | $0.01198 | $0.01198 | $0.009596 | $0.01014 | $15.03 | $71,783.90 |
| 2017-06-18 | $0.01015 | $0.01143 | $0.01014 | $0.01126 | $52.97 | $79,722.54 |
| 2017-06-19 | $0.01126 | $0.01132 | $0.007469 | $0.008416 | $207.73 | $59,569.52 |
| 2017-06-20 | $0.008416 | $0.01234 | $0.008253 | $0.01028 | $122.03 | $72,792.50 |
| 2017-06-21 | $0.01028 | $0.01143 | $0.01028 | $0.01036 | $47.19 | $73,316.92 |
| 2017-06-22 | $0.01036 | $0.01074 | $0.008355 | $0.009601 | $32.54 | $67,959.45 |
| 2017-06-23 | $0.009601 | $0.01047 | $0.009371 | $0.01020 | $6.13 | $72,230.39 |
| 2017-06-24 | $0.01020 | $0.01055 | $0.009208 | $0.01054 | $25.53 | $74,622.77 |
| 2017-06-25 | $0.01052 | $0.01168 | $0.008239 | $0.009618 | $38.67 | $68,078.13 |
| 2017-06-26 | $0.009612 | $0.01136 | $0.008176 | $0.01092 | $73.86 | $77,291.79 |
| 2017-06-27 | $0.01092 | $0.01115 | $0.009609 | $0.01052 | $4.09 | $74,435.58 |
| 2017-06-28 | $0.01057 | $0.01072 | $0.009647 | $0.01058 | $7.04 | $74,923.30 |
| 2017-06-29 | $0.01058 | $0.01062 | $0.008841 | $0.009476 | $20.17 | $67,074.45 |
| 2017-06-30 | $0.009496 | $0.01321 | $0.008603 | $0.01031 | $91.43 | $73,005.43 |