Market Cap:

Sativacoin Sativacoin (STV)

0.010103 USD
0.00000151 BTC

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
71,691 USD
11 BTC
Volume (24h)
0 USD
0.00 BTC
Circulating Supply
7,096,129 STV

Historical data for Sativacoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.009609 0.010213 0.009564 0.010103 34 68,184
Sep 22, 2018 0.010254 0.010329 0.007647 0.009604 69 72,766
Sep 21, 2018 0.010239 0.010283 0.010140 0.010246 8 72,656
Sep 20, 2018 0.010351 0.010407 0.010349 0.010374 45 73,455
Sep 19, 2018 0.006416 0.010364 0.006380 0.010347 70 45,529
Sep 18, 2018 0.009725 0.009910 0.006407 0.006412 36 69,009
Sep 17, 2018 0.008140 0.009863 0.008071 0.009724 19 57,762
Sep 16, 2018 0.009815 0.009836 0.008101 0.008120 1 69,649
Sep 15, 2018 0.011684 0.011738 0.009007 0.009788 87 82,909
Sep 14, 2018 0.008506 0.011765 0.008470 0.011699 30 60,361
Sep 13, 2018 0.011162 0.011476 0.008394 0.008512 5 79,206
Sep 12, 2018 0.009570 0.011168 0.009516 0.011152 21 67,907
Sep 11, 2018 0.009592 0.011616 0.009513 0.009569 44 68,063
Sep 10, 2018 0.009516 0.009594 0.009470 0.009576 54 67,523
Sep 09, 2018 0.009698 0.009726 0.009485 0.009521 24 68,815
Sep 08, 2018 0.010075 0.010178 0.009608 0.009649 81 71,490
Sep 07, 2018 0.013264 0.013343 0.010025 0.010063 107 94,117
Sep 06, 2018 0.009737 0.013285 0.009186 0.013278 12 69,092
Sep 05, 2018 0.010655 0.010705 0.009720 0.009720 5 75,604
Sep 04, 2018 0.011240 0.011609 0.011223 0.011544 42 79,759
Sep 03, 2018 0.013657 0.013695 0.010197 0.011240 181 96,911
Sep 02, 2018 0.008987 0.014361 0.008920 0.013661 692 63,772
Sep 01, 2018 0.008732 0.011172 0.008721 0.008983 47 61,958
Aug 31, 2018 0.008685 0.010351 0.008585 0.008742 30 61,625
Aug 30, 2018 0.008589 0.008694 0.008221 0.008676 90 60,947
Aug 29, 2018 0.008970 0.008970 0.008544 0.008585 372 63,650
Aug 28, 2018 0.010327 0.010661 0.010311 0.010643 1 73,280
Aug 27, 2018 0.010147 0.010348 0.010100 0.010348 1 71,999
Aug 26, 2018 0.008250 0.008265 0.008045 0.008187 61 58,538
* Earliest data in range (UTC time)
** Latest data in range (UTC time)