Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.006639 | $0.006765 | $0.005817 | $0.005873 | $42.83 | $22,793.14 |
| 2016-07-02 | $0.005876 | $0.006771 | $0.005876 | $0.006623 | $0.8235 | $25,706.57 |
| 2016-07-03 | $0.006627 | $0.006639 | $0.005717 | $0.006052 | $0.1085 | $23,490.15 |
| 2016-07-04 | $0.006069 | $0.006505 | $0.005839 | $0.006505 | $6.09 | $25,246.22 |
| 2016-07-05 | $0.006508 | $0.008043 | $0.005761 | $0.005773 | $52.31 | $22,407.43 |
| 2016-07-06 | $0.005774 | $0.005981 | $0.005772 | $0.005900 | $7.92 | $22,898.74 |
| 2016-07-07 | $0.005903 | $0.005947 | $0.005460 | $0.005795 | $5.67 | $22,490.29 |
| 2016-07-08 | $0.005803 | $0.007231 | $0.005803 | $0.007231 | $17.66 | $28,066.23 |
| 2016-07-09 | $0.007209 | $0.007232 | $0.006131 | $0.006619 | $3.49 | $25,690.34 |
| 2016-07-10 | $0.006620 | $0.006650 | $0.005233 | $0.005598 | $1.26 | $21,726.21 |
| 2016-07-11 | $0.005595 | $0.007751 | $0.005579 | $0.007648 | $71.32 | $29,683.86 |
| 2016-07-12 | $0.007648 | $0.01119 | $0.005691 | $0.006885 | $626.97 | $26,721.49 |
| 2016-07-13 | $0.006885 | $0.009944 | $0.006885 | $0.008536 | $74.17 | $33,129.08 |
| 2016-07-14 | $0.008520 | $0.008548 | $0.007767 | $0.007808 | $6.96 | $30,303.80 |
| 2016-07-15 | $0.007811 | $0.01111 | $0.007811 | $0.01111 | $117.20 | $43,104.90 |
| 2016-07-16 | $0.01110 | $0.01115 | $0.008027 | $0.008688 | $1.47 | $33,720.30 |
| 2016-07-17 | $0.008669 | $0.009637 | $0.008669 | $0.009609 | $4.02 | $37,292.71 |
| 2016-07-18 | $0.009617 | $0.009676 | $0.008828 | $0.008828 | $2.72 | $34,262.65 |
| 2016-07-19 | $0.008902 | $0.009155 | $0.005771 | $0.005817 | $0.2266 | $22,575.68 |
| 2016-07-20 | $0.005816 | $0.007402 | $0.005796 | $0.007402 | $0.04053 | $28,729.87 |
| 2016-07-21 | $0.01225 | $0.01228 | $0.009327 | $0.01073 | $9.39 | $41,631.22 |
| 2016-07-22 | $0.01072 | $0.01084 | $0.007291 | $0.007334 | $0.8198 | $28,464.52 |
| 2016-07-23 | $0.007335 | $0.009523 | $0.007333 | $0.008536 | $6.31 | $33,129.82 |
| 2016-07-24 | $0.008535 | $0.02574 | $0.008501 | $0.02573 | $7.21 | $99,879.61 |
| 2016-07-25 | $0.02572 | $0.02572 | $0.01068 | $0.01068 | $20.55 | $41,460.06 |
| 2016-07-26 | $0.01069 | $0.02424 | $0.005518 | $0.009680 | $3.65 | $37,570.29 |
| 2016-07-27 | $0.009675 | $0.009675 | $0.008882 | $0.008893 | $7.11 | $34,513.26 |
| 2016-07-28 | $0.008893 | $0.009711 | $0.008893 | $0.009702 | $1.21 | $37,654.01 |
| 2016-07-29 | $0.01016 | $0.01128 | $0.007769 | $0.007769 | $414.81 | $30,154.02 |
| 2016-07-30 | $0.007770 | $0.009130 | $0.007241 | $0.008214 | $2.71 | $31,881.56 |
| 2016-07-31 | $0.008214 | $0.008505 | $0.007511 | $0.007519 | $4.63 | $29,182.10 |