Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.008285 | $0.008301 | $0.007776 | $0.007950 | $13.48 | $30,855.54 |
| 2016-05-02 | $0.007953 | $0.007963 | $0.007607 | $0.007656 | $10.71 | $29,714.09 |
| 2016-05-03 | $0.007657 | $0.008594 | $0.007621 | $0.007921 | $79.14 | $30,743.84 |
| 2016-05-04 | $0.007921 | $0.008218 | $0.007864 | $0.008081 | $22.03 | $31,364.86 |
| 2016-05-05 | $0.008081 | $0.008126 | $0.006330 | $0.006525 | $76.77 | $25,325.40 |
| 2016-05-06 | $0.006525 | $0.008650 | $0.006521 | $0.007394 | $22.67 | $28,696.57 |
| 2016-05-07 | $0.007392 | $0.007572 | $0.006230 | $0.007048 | $12.04 | $27,355.01 |
| 2016-05-08 | $0.007045 | $0.007057 | $0.005704 | $0.006998 | $3.08 | $27,158.74 |
| 2016-05-09 | $0.007044 | $0.007649 | $0.006708 | $0.006750 | $3.66 | $26,198.66 |
| 2016-05-10 | $0.006751 | $0.01490 | $0.006514 | $0.008850 | $1,687.52 | $34,350.06 |
| 2016-05-11 | $0.008855 | $0.008902 | $0.007244 | $0.008401 | $249.64 | $32,607.18 |
| 2016-05-12 | $0.008403 | $0.008658 | $0.006708 | $0.006762 | $51.48 | $26,243.91 |
| 2016-05-13 | $0.006762 | $0.007364 | $0.006429 | $0.006472 | $68.06 | $25,120.12 |
| 2016-05-14 | $0.006472 | $0.006749 | $0.006451 | $0.006748 | $39.82 | $26,191.28 |
| 2016-05-15 | $0.006748 | $0.006880 | $0.006745 | $0.006864 | $23.48 | $26,641.65 |
| 2016-05-16 | $0.006863 | $0.007109 | $0.006727 | $0.006808 | $238.36 | $26,423.65 |
| 2016-05-17 | $0.006806 | $0.006828 | $0.006063 | $0.006268 | $119.57 | $24,327.13 |
| 2016-05-18 | $0.006268 | $0.009924 | $0.006034 | $0.008810 | $141.88 | $34,194.50 |
| 2016-05-19 | $0.008809 | $0.01041 | $0.007983 | $0.01020 | $6.26 | $39,587.79 |
| 2016-05-20 | $0.01018 | $0.01031 | $0.005629 | $0.006942 | $266.60 | $26,943.34 |
| 2016-05-21 | $0.006946 | $0.006958 | $0.006163 | $0.006494 | $32.86 | $25,205.43 |
| 2016-05-22 | $0.006494 | $0.006511 | $0.005628 | $0.005634 | $362.47 | $21,865.58 |
| 2016-05-23 | $0.005632 | $0.006568 | $0.005631 | $0.006567 | $71.54 | $25,488.33 |
| 2016-05-24 | $0.006565 | $0.006584 | $0.005175 | $0.006156 | $185.44 | $23,892.82 |
| 2016-05-25 | $0.006155 | $0.006157 | $0.002632 | $0.005312 | $499.20 | $20,615.38 |
| 2016-05-26 | $0.005312 | $0.006639 | $0.003613 | $0.006639 | $990.75 | $25,768.82 |
| 2016-05-27 | $0.006640 | $0.006943 | $0.005081 | $0.005597 | $52.19 | $21,721.36 |
| 2016-05-28 | $0.005593 | $0.008012 | $0.005584 | $0.007969 | $26.44 | $30,929.01 |
| 2016-05-29 | $0.007960 | $0.007960 | $0.004602 | $0.005823 | $32.01 | $22,601.52 |
| 2016-05-30 | $0.005831 | $0.007239 | $0.005794 | $0.007055 | $35.04 | $27,381.36 |
| 2016-05-31 | $0.007044 | $0.007978 | $0.006000 | $0.007960 | $100.45 | $30,893.89 |