Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.007959 | $0.008142 | $0.005402 | $0.008066 | $12.43 | $31,303.93 |
| 2016-06-02 | $0.008052 | $0.008161 | $0.003908 | $0.008126 | $313.54 | $31,539.21 |
| 2016-06-03 | $0.008126 | $0.02069 | $0.004193 | $0.01459 | $1,031.41 | $56,629.95 |
| 2016-06-04 | $0.01319 | $0.01467 | $0.005564 | $0.009664 | $333.26 | $37,505.82 |
| 2016-06-05 | $0.009658 | $0.01287 | $0.005063 | $0.007739 | $113.16 | $30,035.37 |
| 2016-06-06 | $0.007738 | $0.01044 | $0.007733 | $0.009994 | $229.67 | $38,789.17 |
| 2016-06-07 | $0.009995 | $0.01008 | $0.005743 | $0.006394 | $55.59 | $24,816.50 |
| 2016-06-08 | $0.006395 | $0.008232 | $0.006037 | $0.008218 | $74.35 | $31,894.06 |
| 2016-06-09 | $0.008118 | $0.008126 | $0.007982 | $0.008034 | $0.8079 | $31,179.58 |
| 2016-06-10 | $0.007052 | $0.009258 | $0.006763 | $0.009233 | $26.80 | $35,834.75 |
| 2016-06-11 | $0.009231 | $0.01053 | $0.008416 | $0.01046 | $11.55 | $40,615.13 |
| 2016-06-12 | $0.01172 | $0.01189 | $0.006751 | $0.007060 | $366.04 | $27,400.19 |
| 2016-06-13 | $0.007065 | $0.01096 | $0.006978 | $0.007142 | $107.25 | $27,720.26 |
| 2016-06-14 | $0.007143 | $0.007478 | $0.006178 | $0.006788 | $117.94 | $26,344.08 |
| 2016-06-15 | $0.006785 | $0.006931 | $0.006656 | $0.006931 | $3.58 | $26,901.61 |
| 2016-06-16 | $0.006935 | $0.008709 | $0.006310 | $0.007102 | $298.70 | $27,562.19 |
| 2016-06-17 | $0.007101 | $0.007158 | $0.006134 | $0.006457 | $24.56 | $25,061.71 |
| 2016-06-18 | $0.006453 | $0.006903 | $0.006302 | $0.006892 | $1.53 | $26,747.61 |
| 2016-06-19 | $0.005765 | $0.005872 | $0.005750 | $0.005848 | $146.99 | $22,695.10 |
| 2016-06-20 | $0.006011 | $0.006192 | $0.005657 | $0.006180 | $11.32 | $23,983.72 |
| 2016-06-21 | $0.006181 | $0.006735 | $0.005449 | $0.006668 | $54.95 | $25,878.04 |
| 2016-06-22 | $0.006675 | $0.006796 | $0.005340 | $0.005347 | $0.9351 | $20,752.27 |
| 2016-06-23 | $0.005419 | $0.006670 | $0.005073 | $0.006622 | $8.79 | $25,701.13 |
| 2016-06-24 | $0.006645 | $0.007761 | $0.005797 | $0.006048 | $1.71 | $23,474.20 |
| 2016-06-25 | $0.006033 | $0.006273 | $0.005838 | $0.006000 | $8.02 | $23,288.14 |
| 2016-06-26 | $0.005998 | $0.006055 | $0.005671 | $0.005820 | $1.91 | $22,586.97 |
| 2016-06-27 | $0.005813 | $0.007611 | $0.005454 | $0.007173 | $71.89 | $27,839.30 |
| 2016-06-28 | $0.007241 | $0.007285 | $0.005211 | $0.005355 | $58.38 | $20,784.02 |
| 2016-06-29 | $0.005354 | $0.006879 | $0.005199 | $0.006825 | $0.06825 | $26,489.74 |
| 2016-06-30 | $0.006320 | $0.006659 | $0.006318 | $0.006646 | $1.68 | $25,794.24 |