Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02354 | $0.02368 | $0.01886 | $0.01904 | $1.12 | $135,062 |
| 2018-07-02 | $0.01904 | $0.03246 | $0.01884 | $0.03231 | $228.63 | $229,205 |
| 2018-07-03 | $0.03216 | $0.03234 | $0.01980 | $0.01983 | $102.87 | $140,717 |
| 2018-07-04 | $0.01983 | $0.02071 | $0.01827 | $0.01827 | $3.65 | $129,642 |
| 2018-07-05 | $0.01831 | $0.02090 | $0.01618 | $0.01634 | $301.97 | $115,934 |
| 2018-07-06 | $0.01634 | $0.02026 | $0.01615 | $0.02023 | $32.52 | $143,511 |
| 2018-07-07 | $0.02019 | $0.02022 | $0.01597 | $0.01938 | $697.56 | $137,461 |
| 2018-07-08 | $0.01935 | $0.01966 | $0.01923 | $0.01952 | $24.50 | $138,503 |
| 2018-07-09 | $0.01952 | $0.02137 | $0.01642 | $0.01649 | $231.85 | $117,017 |
| 2018-07-10 | $0.01648 | $0.01880 | $0.01555 | $0.01556 | $64.74 | $110,380 |
| 2018-07-11 | $0.01556 | $0.01584 | $0.01556 | $0.01563 | $63.70 | $110,883 |
| 2018-07-13 | $0.01520 | $0.01526 | $0.01516 | $0.01526 | $432.57 | $108,269 |
| 2018-07-14 | $0.01522 | $0.01541 | $0.01513 | $0.01534 | $434.93 | $108,862 |
| 2018-07-16 | $0.01905 | $0.01908 | $0.01434 | $0.01444 | $252.81 | $102,442 |
| 2018-07-17 | $0.01440 | $0.01651 | $0.01428 | $0.01649 | $302.87 | $116,979 |
| 2018-07-18 | $0.01648 | $0.01906 | $0.01648 | $0.01796 | $100.03 | $127,395 |
| 2018-07-19 | $0.01795 | $0.01797 | $0.01585 | $0.01711 | $72.12 | $121,421 |
| 2018-07-20 | $0.01713 | $0.01918 | $0.01458 | $0.01489 | $199.55 | $105,655 |
| 2018-07-21 | $0.01489 | $0.01506 | $0.01465 | $0.01466 | $6.31 | $104,024 |
| 2018-07-22 | $0.01466 | $0.01580 | $0.01460 | $0.01580 | $262.85 | $112,087 |
| 2018-07-23 | $0.01578 | $0.01683 | $0.01578 | $0.01660 | $90.71 | $117,787 |
| 2018-07-24 | $0.01663 | $0.01679 | $0.01568 | $0.01670 | $137.12 | $118,474 |
| 2018-07-25 | $0.01639 | $0.01721 | $0.01600 | $0.01619 | $16.76 | $114,834 |
| 2018-07-26 | $0.01618 | $0.01642 | $0.01497 | $0.01512 | $141.80 | $107,272 |
| 2018-07-27 | $0.01511 | $0.01645 | $0.01491 | $0.01623 | $3.06 | $115,136 |
| 2018-07-28 | $0.01626 | $0.01636 | $0.01221 | $0.01241 | $300.27 | $88,085.26 |
| 2018-07-29 | $0.01246 | $0.01698 | $0.01246 | $0.01688 | $115.62 | $119,789 |
| 2018-07-30 | $0.01689 | $0.01693 | $0.01339 | $0.01393 | $59.66 | $98,813.54 |
| 2018-07-31 | $0.01390 | $0.01390 | $0.01351 | $0.01354 | $0.8009 | $96,091.95 |