Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.009899 | $0.009979 | $0.008796 | $0.008869 | $29.69 | $62,934.20 |
| 2018-10-02 | $0.008844 | $0.009250 | $0.007370 | $0.007370 | $186.44 | $52,300.20 |
| 2018-10-03 | $0.007374 | $0.009118 | $0.007280 | $0.009088 | $7.14 | $64,486.70 |
| 2018-10-04 | $0.009098 | $0.009245 | $0.009071 | $0.009170 | $5.48 | $65,072.53 |
| 2018-10-05 | $0.01284 | $0.01284 | $0.01243 | $0.01255 | $69.18 | $89,076.66 |
| 2018-10-06 | $0.01258 | $0.01258 | $0.01242 | $0.01250 | $19.43 | $88,676.49 |
| 2018-10-08 | $0.007356 | $0.008886 | $0.007137 | $0.008814 | $237.86 | $62,543.26 |
| 2018-10-09 | $0.008844 | $0.008856 | $0.001317 | $0.004908 | $153.71 | $34,830.64 |
| 2018-10-10 | $0.004889 | $0.004906 | $0.001818 | $0.004681 | $25.92 | $33,218.98 |
| 2018-10-11 | $0.004665 | $0.004670 | $0.004411 | $0.004435 | $6.42 | $31,475.02 |
| 2018-10-15 | $0.002696 | $0.004394 | $0.002687 | $0.004356 | $17.79 | $30,910.88 |
| 2018-10-16 | $0.004352 | $0.004414 | $0.003343 | $0.004207 | $13.12 | $29,851.24 |
| 2018-10-17 | $0.004221 | $0.004221 | $0.003442 | $0.003457 | $47.87 | $24,534.72 |
| 2018-10-18 | $0.003471 | $0.004241 | $0.003447 | $0.004081 | $48.83 | $28,959.06 |
| 2018-10-19 | $0.004080 | $0.004341 | $0.004067 | $0.004308 | $37.91 | $30,573.81 |
| 2018-10-20 | $0.004309 | $0.004331 | $0.004108 | $0.004141 | $51.88 | $29,387.70 |
| 2018-10-21 | $0.004142 | $0.004194 | $0.004116 | $0.004165 | $2.44 | $29,557.15 |
| 2018-10-23 | $0.004165 | $0.004165 | $0.004165 | $0.004165 | $0 | $29,557.26 |
| 2018-10-24 | $0.004165 | $0.004172 | $0.004127 | $0.004146 | $1.70 | $29,419.80 |
| 2018-10-25 | $0.004148 | $0.004409 | $0.004115 | $0.004382 | $20.38 | $31,096.81 |
| 2018-10-26 | $0.004375 | $0.004596 | $0.004375 | $0.004592 | $12.97 | $32,586.94 |
| 2018-10-27 | $0.004574 | $0.004730 | $0.004563 | $0.004699 | $6.04 | $33,348.60 |
| 2018-10-28 | $0.004725 | $0.004731 | $0.004692 | $0.004693 | $0 | $33,300.69 |
| 2018-10-29 | $0.004693 | $0.004864 | $0.004455 | $0.004863 | $14.91 | $34,511.22 |
| 2018-10-30 | $0.004864 | $0.004883 | $0.004839 | $0.004848 | $1.29 | $34,402.85 |
| 2018-10-31 | $0.004863 | $0.004869 | $0.004841 | $0.004841 | $0 | $34,355.64 |