Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.009632 | $0.009632 | $0.008374 | $0.008901 | $19.60 | $34,545.67 |
| 2016-04-02 | $0.008903 | $0.009325 | $0.008004 | $0.008476 | $26.62 | $32,897.73 |
| 2016-04-03 | $0.008477 | $0.009992 | $0.008477 | $0.009974 | $55.57 | $38,711.16 |
| 2016-04-04 | $0.009975 | $0.01084 | $0.009770 | $0.009789 | $1.95 | $37,994.11 |
| 2016-04-05 | $0.009788 | $0.01045 | $0.008797 | $0.01039 | $29.94 | $40,333.75 |
| 2016-04-06 | $0.01039 | $0.01062 | $0.008273 | $0.01003 | $11.67 | $38,912.86 |
| 2016-04-07 | $0.01003 | $0.01009 | $0.008446 | $0.008452 | $1.84 | $32,802.10 |
| 2016-04-08 | $0.008454 | $0.008578 | $0.007052 | $0.007539 | $2.57 | $29,259.14 |
| 2016-04-09 | $0.007541 | $0.009770 | $0.007072 | $0.007380 | $278.67 | $28,641.42 |
| 2016-04-10 | $0.007381 | $0.01182 | $0.007229 | $0.01054 | $1,023.65 | $40,908.94 |
| 2016-04-11 | $0.01054 | $0.01057 | $0.007759 | $0.007971 | $4.18 | $30,938.48 |
| 2016-04-12 | $0.007973 | $0.008094 | $0.007518 | $0.008083 | $102.74 | $31,371.58 |
| 2016-04-13 | $0.008080 | $0.009169 | $0.007409 | $0.009156 | $182.35 | $35,535.67 |
| 2016-04-14 | $0.009155 | $0.009544 | $0.007422 | $0.009454 | $34.31 | $36,691.29 |
| 2016-04-15 | $0.009457 | $0.009571 | $0.007372 | $0.009564 | $27.38 | $37,118.95 |
| 2016-04-16 | $0.009563 | $0.01205 | $0.008512 | $0.01188 | $100.50 | $46,098.04 |
| 2016-04-17 | $0.01188 | $0.01190 | $0.007520 | $0.01146 | $23.65 | $44,492.41 |
| 2016-04-18 | $0.01147 | $0.01152 | $0.008408 | $0.008437 | $75.81 | $32,744.62 |
| 2016-04-19 | $0.008438 | $0.01147 | $0.008429 | $0.01102 | $180.43 | $42,785.09 |
| 2016-04-20 | $0.01102 | $0.01103 | $0.009305 | $0.01021 | $0.7946 | $39,637.08 |
| 2016-04-21 | $0.01021 | $0.01099 | $0.008475 | $0.009606 | $86.80 | $37,282.66 |
| 2016-04-22 | $0.009609 | $0.01043 | $0.009513 | $0.01028 | $1.35 | $39,912.65 |
| 2016-04-23 | $0.01029 | $0.01178 | $0.008546 | $0.009633 | $395.88 | $37,387.64 |
| 2016-04-24 | $0.009636 | $0.01097 | $0.009636 | $0.01072 | $41.14 | $41,618.41 |
| 2016-04-25 | $0.01072 | $0.01074 | $0.008135 | $0.008823 | $99.79 | $34,245.03 |
| 2016-04-26 | $0.008807 | $0.009786 | $0.008329 | $0.009766 | $26.54 | $37,902.59 |
| 2016-04-27 | $0.009764 | $0.009788 | $0.009281 | $0.009281 | $3.71 | $36,022.41 |
| 2016-04-28 | $0.009293 | $0.009378 | $0.007929 | $0.007950 | $0.8493 | $30,853.68 |
| 2016-04-29 | $0.007949 | $0.009411 | $0.007464 | $0.007473 | $0.04303 | $29,004.54 |
| 2016-04-30 | $0.007471 | $0.008749 | $0.007366 | $0.008283 | $2.15 | $32,146.72 |