Sling SLING
Xếp hạng #?
11:59:05 07/02/2018
Sling (SLING)
Không hoạt động
Lịch sử giá Sling (SLING) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.02505 | $0.02545 | $0.02028 | $0.02083 | $0.2730 | $22,372.00 |
| 2017-08-02 | $0.02082 | $0.03517 | $0.02033 | $0.03493 | $78.42 | $37,515.02 |
| 2017-08-03 | $0.03499 | $0.03698 | $0.03497 | $0.03680 | $277.89 | $39,524.12 |
| 2017-08-04 | $0.03679 | $0.04909 | $0.03654 | $0.04881 | $420.69 | $52,422.82 |
| 2017-08-05 | $0.04878 | $0.05328 | $0.02788 | $0.02932 | $18.51 | $31,493.86 |
| 2017-08-06 | $0.02933 | $0.05545 | $0.02878 | $0.05454 | $194.98 | $58,583.72 |
| 2017-08-07 | $0.05442 | $0.05752 | $0.04998 | $0.05082 | $0.7452 | $54,590.23 |
| 2017-08-08 | $0.05088 | $0.05219 | $0.04526 | $0.04622 | $11.67 | $49,642.95 |
| 2017-08-09 | $0.04619 | $0.04630 | $0.03405 | $0.04516 | $20.95 | $48,505.49 |
| 2017-08-10 | $0.04516 | $0.04652 | $0.04483 | $0.04622 | $9.28 | $49,647.36 |
| 2017-08-11 | $0.04710 | $0.04710 | $0.03059 | $0.03653 | $199.19 | $39,238.73 |
| 2017-08-12 | $0.03650 | $0.1079 | $0.03612 | $0.1077 | $4,213.82 | $115,722 |
| 2017-08-13 | $0.1076 | $0.1165 | $0.04497 | $0.1014 | $3,947.29 | $108,960 |
| 2017-08-14 | $0.1015 | $0.1137 | $0.06240 | $0.08618 | $555.73 | $92,564.65 |
| 2017-08-15 | $0.08641 | $0.09753 | $0.07714 | $0.09643 | $1.37 | $103,571 |
| 2017-08-16 | $0.09653 | $0.1164 | $0.06320 | $0.1164 | $1,541.82 | $125,038 |
| 2017-08-17 | $0.1163 | $0.1188 | $0.08558 | $0.08697 | $2,597.93 | $93,419.20 |
| 2017-08-18 | $0.08671 | $0.08822 | $0.08057 | $0.08335 | $345.10 | $89,527.11 |
| 2017-08-19 | $0.08328 | $0.1034 | $0.08085 | $0.08442 | $18.08 | $90,674.67 |
| 2017-08-20 | $0.08403 | $0.08949 | $0.08209 | $0.08259 | $1.32 | $88,706.07 |
| 2017-08-21 | $0.08227 | $0.08787 | $0.08049 | $0.08602 | $23.87 | $92,394.51 |
| 2017-08-22 | $0.08622 | $0.08622 | $0.06849 | $0.06961 | $15.23 | $74,762.49 |
| 2017-08-23 | $0.06946 | $0.07229 | $0.05714 | $0.05798 | $8.34 | $62,272.05 |
| 2017-08-24 | $0.05800 | $0.05901 | $0.04540 | $0.04687 | $37.97 | $50,340.26 |
| 2017-08-25 | $0.04679 | $0.04739 | $0.04299 | $0.04563 | $101.72 | $49,008.27 |
| 2017-08-26 | $0.04564 | $0.06588 | $0.04554 | $0.06574 | $62.72 | $70,612.30 |
| 2017-08-27 | $0.06573 | $0.06663 | $0.04336 | $0.06617 | $2.83 | $71,076.95 |
| 2017-08-28 | $0.06610 | $0.06679 | $0.04227 | $0.06673 | $22.56 | $71,672.86 |
| 2017-08-29 | $0.06684 | $0.07072 | $0.06624 | $0.07006 | $1.88 | $75,251.96 |
| 2017-08-30 | $0.06997 | $0.07316 | $0.06973 | $0.07216 | $6.78 | $77,507.66 |
| 2017-08-31 | $0.07203 | $0.08064 | $0.07202 | $0.07215 | $38.53 | $77,494.99 |