시가총액 $2.47T
0.07%
볼륨 24시간 $89.51B
-18.14%
BTC % 59.5581%
-0.02%
ETH % 9.82875%
0.02%
코인
34.665
거래소
204
실시간
Sativacoin (STV) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Sativacoin (STV) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 875 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |