Sling SLING
Xếp hạng #?
11:59:05 07/02/2018
Sling (SLING)
Không hoạt động
Lịch sử giá Sling (SLING) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.02875 | $0.02879 | $0.02663 | $0.02676 | $422.71 | $28,742.57 |
| 2016-09-02 | $0.02676 | $0.02753 | $0.01911 | $0.02714 | $10.24 | $29,147.39 |
| 2016-09-03 | $0.02714 | $0.02791 | $0.02704 | $0.02784 | $105.41 | $29,901.84 |
| 2016-09-04 | $0.02785 | $0.02997 | $0.01878 | $0.02702 | $331.16 | $29,018.40 |
| 2016-09-05 | $0.02702 | $0.02704 | $0.02477 | $0.02672 | $191.68 | $28,704.12 |
| 2016-09-06 | $0.02673 | $0.02693 | $0.02226 | $0.02619 | $257.49 | $28,132.80 |
| 2016-09-07 | $0.02710 | $0.03519 | $0.02708 | $0.02864 | $1,644.52 | $30,759.72 |
| 2016-09-08 | $0.02864 | $0.03367 | $0.01379 | $0.02092 | $560.42 | $22,469.10 |
| 2016-09-09 | $0.02092 | $0.02216 | $0.01782 | $0.01789 | $442.10 | $19,215.88 |
| 2016-09-10 | $0.01789 | $0.02139 | $0.01789 | $0.02134 | $108.88 | $22,919.36 |
| 2016-09-11 | $0.02134 | $0.02134 | $0.01958 | $0.01978 | $146.84 | $21,244.42 |
| 2016-09-12 | $0.01979 | $0.02136 | $0.01979 | $0.02126 | $630.41 | $22,832.36 |
| 2016-09-13 | $0.02126 | $0.02129 | $0.01992 | $0.01997 | $445.57 | $21,445.06 |
| 2016-09-14 | $0.01997 | $0.02058 | $0.01832 | $0.01833 | $345.09 | $19,686.77 |
| 2016-09-15 | $0.01833 | $0.7328 | $0.01830 | $0.07027 | $5,091.17 | $75,471.61 |
| 2016-09-16 | $0.07025 | $0.07135 | $0.02554 | $0.03475 | $37.15 | $37,326.63 |
| 2016-09-17 | $0.03475 | $0.03478 | $0.02184 | $0.02190 | $132.83 | $23,524.61 |
| 2016-09-18 | $0.02190 | $0.03338 | $0.02190 | $0.02193 | $305.03 | $23,551.36 |
| 2016-09-19 | $0.02193 | $0.02397 | $0.02193 | $0.02392 | $152.73 | $25,694.72 |
| 2016-09-20 | $0.02392 | $0.03247 | $0.02057 | $0.02065 | $205.94 | $22,178.34 |
| 2016-09-21 | $0.02062 | $0.02062 | $0.02025 | $0.02047 | $76.78 | $21,985.65 |
| 2016-09-22 | $0.02047 | $0.02187 | $0.01826 | $0.01953 | $242.06 | $20,973.96 |
| 2016-09-23 | $0.01953 | $0.01999 | $0.01950 | $0.01997 | $231.25 | $21,453.65 |
| 2016-09-24 | $0.01997 | $0.02944 | $0.01904 | $0.02189 | $497.55 | $23,512.26 |
| 2016-09-25 | $0.02189 | $0.02191 | $0.02054 | $0.02122 | $11.30 | $22,788.32 |
| 2016-09-26 | $0.02122 | $0.02133 | $0.02110 | $0.02128 | $254.69 | $22,862.11 |
| 2016-09-27 | $0.02128 | $0.02129 | $0.01809 | $0.01866 | $89.83 | $20,045.84 |
| 2016-09-28 | $0.01866 | $0.01995 | $0.01864 | $0.01953 | $237.92 | $20,982.34 |
| 2016-09-29 | $0.01953 | $0.01956 | $0.01311 | $0.01566 | $158.14 | $16,820.76 |
| 2016-09-30 | $0.01566 | $0.01611 | $0.01565 | $0.01611 | $49.79 | $17,301.20 |