Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.008732 | $0.01117 | $0.008721 | $0.008983 | $47.46 | $63,742.64 |
| 2018-09-02 | $0.008987 | $0.01436 | $0.008920 | $0.01366 | $692.21 | $96,933.92 |
| 2018-09-03 | $0.01366 | $0.01369 | $0.01020 | $0.01124 | $180.52 | $79,758.82 |
| 2018-09-04 | $0.01124 | $0.01161 | $0.01122 | $0.01154 | $41.96 | $81,913.28 |
| 2018-09-05 | $0.01065 | $0.01071 | $0.009720 | $0.009720 | $5.30 | $68,970.18 |
| 2018-09-06 | $0.009737 | $0.01329 | $0.009186 | $0.01328 | $12.04 | $94,220.80 |
| 2018-09-07 | $0.01326 | $0.01334 | $0.01003 | $0.01006 | $106.91 | $71,402.19 |
| 2018-09-08 | $0.01007 | $0.01018 | $0.009608 | $0.009649 | $80.77 | $68,465.89 |
| 2018-09-09 | $0.009698 | $0.009726 | $0.009485 | $0.009521 | $24.15 | $67,559.99 |
| 2018-09-10 | $0.009516 | $0.009594 | $0.009470 | $0.009576 | $53.82 | $67,949.80 |
| 2018-09-11 | $0.009592 | $0.01162 | $0.009513 | $0.009569 | $43.99 | $67,898.88 |
| 2018-09-12 | $0.009570 | $0.01117 | $0.009516 | $0.01115 | $20.72 | $79,137.71 |
| 2018-09-13 | $0.01116 | $0.01148 | $0.008394 | $0.008512 | $4.71 | $60,397.77 |
| 2018-09-14 | $0.008506 | $0.01177 | $0.008470 | $0.01170 | $29.66 | $83,019.62 |
| 2018-09-15 | $0.01168 | $0.01174 | $0.009007 | $0.009788 | $87.34 | $69,454.23 |
| 2018-09-16 | $0.009815 | $0.009836 | $0.008101 | $0.008120 | $0.8120 | $57,620.35 |
| 2018-09-17 | $0.008140 | $0.009863 | $0.008071 | $0.009724 | $18.58 | $69,001.70 |
| 2018-09-18 | $0.009725 | $0.009910 | $0.006407 | $0.006412 | $35.85 | $45,503.06 |
| 2018-09-19 | $0.006416 | $0.01036 | $0.006380 | $0.01035 | $70.34 | $73,422.49 |
| 2018-09-20 | $0.01035 | $0.01041 | $0.01035 | $0.01037 | $45.08 | $73,616.97 |
| 2018-09-21 | $0.01024 | $0.01028 | $0.01014 | $0.01025 | $7.82 | $72,709.53 |
| 2018-09-22 | $0.01025 | $0.01033 | $0.007647 | $0.009604 | $68.70 | $68,150.21 |
| 2018-09-23 | $0.009609 | $0.01021 | $0.009564 | $0.01010 | $34.36 | $71,691.38 |
| 2018-09-25 | $0.009036 | $0.009078 | $0.008394 | $0.008468 | $63.35 | $60,093.55 |
| 2018-09-26 | $0.008455 | $0.008526 | $0.006807 | $0.006821 | $16.57 | $48,403.71 |
| 2018-09-27 | $0.009892 | $0.01021 | $0.009855 | $0.01015 | $3.77 | $72,008.90 |
| 2018-09-28 | $0.01015 | $0.01032 | $0.009187 | $0.009297 | $89.81 | $65,974.97 |
| 2018-09-29 | $0.009291 | $0.009291 | $0.007037 | $0.007062 | $5.66 | $50,114.19 |
| 2018-09-30 | $0.007060 | $0.009945 | $0.007015 | $0.009929 | $13.21 | $70,459.12 |