Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.01078 | $0.01246 | $0.01078 | $0.01110 | $5.43 | $43,095.58 |
| 2016-10-02 | $0.01110 | $0.01110 | $0.008470 | $0.008562 | $95.51 | $33,228.91 |
| 2016-10-03 | $0.008561 | $0.01012 | $0.007690 | $0.008433 | $79.24 | $32,727.85 |
| 2016-10-04 | $0.008433 | $0.008467 | $0.005409 | $0.007267 | $62.21 | $28,204.44 |
| 2016-10-05 | $0.007267 | $0.01382 | $0.007254 | $0.01148 | $791.02 | $44,555.28 |
| 2016-10-06 | $0.01148 | $0.01382 | $0.01058 | $0.01201 | $1,130.41 | $46,623.16 |
| 2016-10-07 | $0.01201 | $0.01296 | $0.009723 | $0.01056 | $740.01 | $41,001.31 |
| 2016-10-08 | $0.01057 | $0.01084 | $0.01012 | $0.01084 | $4.59 | $42,089.59 |
| 2016-10-09 | $0.01085 | $0.01088 | $0.008828 | $0.008880 | $40.14 | $34,464.08 |
| 2016-10-10 | $0.008882 | $0.01300 | $0.007925 | $0.01299 | $139.45 | $50,429.41 |
| 2016-10-11 | $0.01300 | $0.01331 | $0.01127 | $0.01143 | $6.54 | $44,349.58 |
| 2016-10-12 | $0.01142 | $0.01152 | $0.009165 | $0.009897 | $5.02 | $38,409.90 |
| 2016-10-13 | $0.009896 | $0.01179 | $0.009547 | $0.009550 | $185.13 | $37,065.55 |
| 2016-10-14 | $0.009552 | $0.01341 | $0.009552 | $0.01236 | $152.44 | $47,959.83 |
| 2016-10-15 | $0.01236 | $0.01277 | $0.01084 | $0.01086 | $30.27 | $42,144.70 |
| 2016-10-16 | $0.01086 | $0.01414 | $0.01059 | $0.01312 | $9.52 | $50,933.19 |
| 2016-10-17 | $0.01313 | $0.01532 | $0.01261 | $0.01277 | $612.62 | $49,567.02 |
| 2016-10-18 | $0.01277 | $0.01483 | $0.01272 | $0.01464 | $22.10 | $56,823.62 |
| 2016-10-19 | $0.01464 | $0.01465 | $0.01201 | $0.01255 | $29.80 | $48,698.03 |
| 2016-10-20 | $0.01255 | $0.01278 | $0.01249 | $0.01263 | $58.22 | $49,034.53 |
| 2016-10-21 | $0.01263 | $0.01331 | $0.009872 | $0.01274 | $1.81 | $49,452.53 |
| 2016-10-22 | $0.01274 | $0.01373 | $0.01274 | $0.01295 | $47.18 | $50,263.69 |
| 2016-10-23 | $0.01296 | $0.01716 | $0.01296 | $0.01315 | $381.48 | $51,053.12 |
| 2016-10-24 | $0.01316 | $0.02746 | $0.01289 | $0.01905 | $846.61 | $73,928.26 |
| 2016-10-25 | $0.01904 | $0.02923 | $0.01482 | $0.01681 | $339.86 | $65,250.38 |
| 2016-10-26 | $0.01682 | $0.02140 | $0.01374 | $0.01416 | $330.21 | $54,942.81 |
| 2016-10-27 | $0.01415 | $0.02406 | $0.01371 | $0.02406 | $964.54 | $93,375.18 |
| 2016-10-28 | $0.02407 | $0.02415 | $0.01727 | $0.02408 | $70.01 | $93,452.42 |
| 2016-10-29 | $0.02408 | $0.02502 | $0.02369 | $0.02369 | $2.01 | $91,931.39 |
| 2016-10-30 | $0.02368 | $0.02368 | $0.01812 | $0.01994 | $19.08 | $77,387.15 |
| 2016-10-31 | $0.01994 | $0.02001 | $0.01592 | $0.01601 | $331.72 | $62,131.10 |