Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.009202 | $0.01042 | $0.008615 | $0.008787 | $55.65 | $34,101.86 |
| 2016-03-02 | $0.008787 | $0.009078 | $0.008126 | $0.008963 | $8.92 | $34,788.70 |
| 2016-03-03 | $0.008951 | $0.009114 | $0.007634 | $0.008968 | $34.27 | $34,806.67 |
| 2016-03-04 | $0.008971 | $0.009775 | $0.007898 | $0.009507 | $0.1725 | $36,896.64 |
| 2016-03-05 | $0.009499 | $0.009499 | $0.008015 | $0.008048 | $0.5361 | $31,234.26 |
| 2016-03-06 | $0.008042 | $0.009115 | $0.007081 | $0.007243 | $2.90 | $28,111.29 |
| 2016-03-07 | $0.007250 | $0.009812 | $0.007192 | $0.009536 | $190.05 | $37,010.55 |
| 2016-03-08 | $0.009532 | $0.009879 | $0.008266 | $0.009852 | $84.90 | $38,237.15 |
| 2016-03-09 | $0.009850 | $0.009881 | $0.009776 | $0.009852 | $38.11 | $38,237.07 |
| 2016-03-10 | $0.009853 | $0.009953 | $0.008279 | $0.009944 | $123.35 | $38,595.03 |
| 2016-03-11 | $0.009944 | $0.01011 | $0.009579 | $0.009587 | $0.007435 | $37,208.02 |
| 2016-03-12 | $0.009597 | $0.009939 | $0.007812 | $0.009776 | $47.42 | $37,942.38 |
| 2016-03-13 | $0.009772 | $0.01032 | $0.009772 | $0.01010 | $85.87 | $39,202.01 |
| 2016-03-14 | $0.01010 | $0.01016 | $0.007934 | $0.007997 | $0.8734 | $31,038.07 |
| 2016-03-15 | $0.008003 | $0.009154 | $0.006683 | $0.009145 | $10.23 | $35,491.58 |
| 2016-03-16 | $0.009147 | $0.009844 | $0.009147 | $0.009817 | $0.7023 | $38,099.95 |
| 2016-03-17 | $0.009815 | $0.01039 | $0.009815 | $0.01039 | $2.86 | $40,310.85 |
| 2016-03-18 | $0.01039 | $0.01642 | $0.006795 | $0.008392 | $75.19 | $32,571.79 |
| 2016-03-19 | $0.008385 | $0.008405 | $0.005509 | $0.005730 | $24.40 | $22,237.90 |
| 2016-03-20 | $0.005729 | $0.008333 | $0.005728 | $0.007732 | $2.80 | $30,009.64 |
| 2016-03-21 | $0.007727 | $0.01312 | $0.007623 | $0.01254 | $54.53 | $48,674.35 |
| 2016-03-22 | $0.01254 | $0.01254 | $0.008105 | $0.008125 | $26.04 | $31,533.50 |
| 2016-03-23 | $0.008126 | $0.01425 | $0.008122 | $0.01418 | $77.77 | $55,023.93 |
| 2016-03-24 | $0.01418 | $0.01422 | $0.009816 | $0.009816 | $24.47 | $38,097.78 |
| 2016-03-25 | $0.009818 | $0.01451 | $0.009594 | $0.009653 | $1.43 | $37,465.38 |
| 2016-03-26 | $0.009651 | $0.01012 | $0.009382 | $0.009911 | $43.43 | $38,467.46 |
| 2016-03-27 | $0.009912 | $0.01018 | $0.008494 | $0.01012 | $162.12 | $39,260.22 |
| 2016-03-28 | $0.01011 | $0.01012 | $0.008487 | $0.01004 | $1.19 | $38,976.90 |
| 2016-03-29 | $0.01005 | $0.01264 | $0.01005 | $0.01147 | $1.35 | $44,526.95 |
| 2016-03-30 | $0.01147 | $0.01148 | $0.008542 | $0.009035 | $1.89 | $35,065.55 |
| 2016-03-31 | $0.009022 | $0.01068 | $0.008802 | $0.009631 | $0.3705 | $37,379.49 |