Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01355 | $0.01364 | $0.01334 | $0.01362 | $123.21 | $96,624.42 |
| 2018-08-02 | $0.01363 | $0.01378 | $0.01129 | $0.01131 | $265.62 | $80,271.62 |
| 2018-08-03 | $0.01131 | $0.01131 | $0.01095 | $0.01129 | $254.08 | $80,123.48 |
| 2018-08-08 | $0.02506 | $0.02506 | $0.008824 | $0.01097 | $3,355.60 | $77,826.29 |
| 2018-08-09 | $0.01099 | $0.01115 | $0.009180 | $0.009528 | $409.05 | $67,601.33 |
| 2018-08-10 | $0.009518 | $0.009594 | $0.008923 | $0.009095 | $6.64 | $64,534.59 |
| 2018-08-11 | $0.009456 | $0.01020 | $0.008683 | $0.009899 | $101.91 | $70,234.60 |
| 2018-08-12 | $0.009869 | $0.01005 | $0.009131 | $0.01000 | $54.75 | $70,987.03 |
| 2018-08-13 | $0.01166 | $0.01182 | $0.01001 | $0.01003 | $57.54 | $71,180.24 |
| 2018-08-14 | $0.01002 | $0.01002 | $0.008571 | $0.008605 | $100.68 | $61,056.26 |
| 2018-08-15 | $0.008598 | $0.008710 | $0.007691 | $0.007723 | $36.52 | $54,796.04 |
| 2018-08-16 | $0.007712 | $0.01056 | $0.007663 | $0.009558 | $212.81 | $67,817.59 |
| 2018-08-17 | $0.009559 | $0.009559 | $0.008771 | $0.009205 | $4.71 | $65,314.47 |
| 2018-08-18 | $0.009226 | $0.009226 | $0.008860 | $0.008962 | $0.00001792 | $63,590.78 |
| 2018-08-19 | $0.008965 | $0.009056 | $0.007944 | $0.008120 | $31.58 | $57,615.74 |
| 2018-08-20 | $0.008107 | $0.01019 | $0.007836 | $0.007861 | $7.48 | $55,778.88 |
| 2018-08-21 | $0.007850 | $0.008104 | $0.007848 | $0.008035 | $4.11 | $57,013.55 |
| 2018-08-25 | $0.008202 | $0.008261 | $0.008183 | $0.008232 | $61.00 | $58,412.54 |
| 2018-08-26 | $0.008250 | $0.008265 | $0.008045 | $0.008187 | $60.66 | $58,088.45 |
| 2018-08-27 | $0.01015 | $0.01035 | $0.01010 | $0.01035 | $0.9623 | $73,423.71 |
| 2018-08-28 | $0.01033 | $0.01066 | $0.01031 | $0.01064 | $0.9898 | $75,519.22 |
| 2018-08-29 | $0.008970 | $0.008970 | $0.008544 | $0.008585 | $372.28 | $60,913.26 |
| 2018-08-30 | $0.008589 | $0.008694 | $0.008221 | $0.008676 | $90.49 | $61,564.31 |
| 2018-08-31 | $0.008685 | $0.01035 | $0.008585 | $0.008742 | $29.74 | $62,033.25 |