Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.01057 | $0.01058 | $0.009399 | $0.009399 | $15.22 | $36,478.17 |
| 2016-09-02 | $0.009399 | $0.009720 | $0.009351 | $0.009720 | $40.04 | $37,723.94 |
| 2016-09-03 | $0.009866 | $0.009901 | $0.008108 | $0.008299 | $185.29 | $32,210.10 |
| 2016-09-04 | $0.008303 | $0.009806 | $0.008302 | $0.008733 | $113.99 | $33,893.44 |
| 2016-09-05 | $0.008735 | $0.01382 | $0.008582 | $0.01379 | $118.08 | $53,530.07 |
| 2016-09-06 | $0.01379 | $0.01380 | $0.01060 | $0.01067 | $4.38 | $41,410.77 |
| 2016-09-07 | $0.01067 | $0.01137 | $0.009091 | $0.01137 | $11.08 | $44,119.82 |
| 2016-09-08 | $0.01137 | $0.01396 | $0.01052 | $0.01265 | $25.80 | $49,088.86 |
| 2016-09-09 | $0.01265 | $0.01265 | $0.01178 | $0.01222 | $1.47 | $47,436.65 |
| 2016-09-10 | $0.01222 | $0.01717 | $0.01167 | $0.01703 | $1.88 | $66,079.01 |
| 2016-09-11 | $0.01704 | $0.01979 | $0.01558 | $0.01700 | $26.13 | $65,995.95 |
| 2016-09-12 | $0.01701 | $0.01722 | $0.01079 | $0.01082 | $36.72 | $41,996.83 |
| 2016-09-13 | $0.01082 | $0.01201 | $0.01071 | $0.01143 | $1.97 | $44,364.33 |
| 2016-09-14 | $0.01143 | $0.01152 | $0.009189 | $0.009199 | $17.78 | $35,703.03 |
| 2016-09-15 | $0.009198 | $0.01289 | $0.009174 | $0.01193 | $0.5603 | $46,312.28 |
| 2016-09-16 | $0.01193 | $0.01195 | $0.007732 | $0.008079 | $237.48 | $31,356.21 |
| 2016-09-17 | $0.008079 | $0.008091 | $0.007323 | $0.007784 | $136.49 | $30,211.27 |
| 2016-09-18 | $0.007782 | $0.007832 | $0.007357 | $0.007360 | $148.49 | $28,565.04 |
| 2016-09-19 | $0.007360 | $0.007808 | $0.007099 | $0.007806 | $20.76 | $30,297.66 |
| 2016-09-20 | $0.007806 | $0.009916 | $0.007645 | $0.008222 | $198.83 | $31,910.48 |
| 2016-09-21 | $0.008211 | $0.008474 | $0.007617 | $0.007764 | $1.34 | $30,132.91 |
| 2016-09-22 | $0.007765 | $0.01359 | $0.007765 | $0.01029 | $493.84 | $39,932.44 |
| 2016-09-23 | $0.01029 | $0.01194 | $0.008018 | $0.009377 | $232.76 | $36,392.51 |
| 2016-09-24 | $0.009376 | $0.01001 | $0.009376 | $0.009924 | $0.6011 | $38,517.80 |
| 2016-09-25 | $0.009925 | $0.01025 | $0.009922 | $0.01021 | $7.57 | $39,644.46 |
| 2016-09-26 | $0.01021 | $0.01031 | $0.009531 | $0.009560 | $1.06 | $37,103.89 |
| 2016-09-27 | $0.009558 | $0.01021 | $0.009014 | $0.009045 | $1.49 | $35,104.16 |
| 2016-09-28 | $0.009045 | $0.01028 | $0.008648 | $0.01014 | $84.30 | $39,340.95 |
| 2016-09-29 | $0.01014 | $0.01223 | $0.009129 | $0.01053 | $92.77 | $40,875.17 |
| 2016-09-30 | $0.01053 | $0.01252 | $0.01013 | $0.01078 | $38.36 | $41,825.67 |