Market Cap $2.22T
-4.62%
Volume 24h $196.58B
29.77%
BTC % 52.37%
-0.76%
ETH % 13.64%
1.32%
Coins
28.622
+19
Exchanges
885
Last update
42 Seconds ago
Sativacoin (STV) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-06 2022 | $0.00306527 | $0.00306527 | $0.00308537 | $0.00307706 | - | $21,753 |
| May-05 2022 | $0.00307706 | $0.00303741 | $0.00307706 | $0.00306438 | - | $21,837 |
| May-04 2022 | $0.00429917 | $0.00383329 | $0.00431437 | $0.00385509 | - | $30,510 |
| May-03 2022 | $0.00385871 | $0.00381327 | $0.00415891 | $0.00415891 | - | $27,384 |
| May-01 2022 | $0.00419283 | $0.00413769 | $0.00419283 | $0.00415104 | $4 | $29,755 |
| Apr-30 2022 | $0.0041521 | $0.00269963 | $0.00426386 | $0.00270432 | $59 | $29,466 |
| Apr-27 2022 | $0.00416045 | $0.00400492 | $0.00416107 | $0.00400641 | - | $29,526 |
| Apr-26 2022 | $0.0040055 | $0.00343297 | $0.00536719 | $0.00536719 | - | $28,426 |
| Dec-14 2021 | $0.00316038 | $0.00315881 | $0.00316398 | $0.00316059 | $1 | $22,430 |
| Dec-13 2021 | $0.00316059 | $0.0031553 | $0.00316643 | $0.00316643 | $1 | $22,471 |
| Nov-24 2021 | $0.00504531 | $0.00504531 | $0.00519323 | $0.00518412 | $35 | $36,790 |
| Nov-23 2021 | $0.00519197 | $0.0028303 | $0.00520141 | $0.0028303 | $205 | $20,086 |
| Nov-12 2021 | $0.00238154 | $0.00222061 | $0.00238282 | $0.00227023 | - | $16,111 |
| Nov-11 2021 | $0.00227038 | $0.00227016 | $0.00370412 | $0.00369313 | $1 | $26,209 |
| Nov-10 2021 | $0.00369313 | $0.00368865 | $0.00370995 | $0.00370995 | - | $26,328 |