Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01601 | $0.02329 | $0.01561 | $0.01738 | $251.84 | $67,456.05 |
| 2016-11-02 | $0.01739 | $0.01758 | $0.01721 | $0.01758 | $0.4160 | $68,239.65 |
| 2016-11-03 | $0.01776 | $0.04497 | $0.01680 | $0.03856 | $6,664.07 | $149,662 |
| 2016-11-04 | $0.03857 | $0.09177 | $0.02537 | $0.03530 | $22,177.40 | $137,004 |
| 2016-11-05 | $0.03592 | $0.04219 | $0.02621 | $0.02760 | $4,379.62 | $107,139 |
| 2016-11-06 | $0.02760 | $0.02843 | $0.01944 | $0.02184 | $1,481.59 | $84,746.60 |
| 2016-11-07 | $0.02183 | $0.02509 | $0.01904 | $0.02215 | $277.24 | $85,948.59 |
| 2016-11-08 | $0.02280 | $0.02281 | $0.01236 | $0.01912 | $540.99 | $74,221.68 |
| 2016-11-09 | $0.01870 | $0.02040 | $0.008700 | $0.01271 | $688.61 | $49,339.59 |
| 2016-11-10 | $0.01271 | $0.01576 | $0.009692 | $0.01067 | $510.42 | $41,418.53 |
| 2016-11-11 | $0.01200 | $0.01314 | $0.01017 | $0.01160 | $129.23 | $45,009.77 |
| 2016-11-12 | $0.01160 | $0.01212 | $0.01149 | $0.01150 | $23.53 | $44,637.95 |
| 2016-11-13 | $0.01150 | $0.01228 | $0.01038 | $0.01227 | $159.77 | $47,626.44 |
| 2016-11-14 | $0.01227 | $0.01227 | $0.009618 | $0.01031 | $48.74 | $40,004.24 |
| 2016-11-15 | $0.01031 | $0.01346 | $0.01031 | $0.01346 | $711.89 | $52,254.72 |
| 2016-11-16 | $0.01346 | $0.01366 | $0.01132 | $0.01190 | $281.80 | $46,188.09 |
| 2016-11-17 | $0.01190 | $0.01439 | $0.01183 | $0.01186 | $183.77 | $46,017.32 |
| 2016-11-18 | $0.01185 | $0.01286 | $0.01174 | $0.01286 | $60.43 | $49,893.81 |
| 2016-11-19 | $0.01285 | $0.01390 | $0.01214 | $0.01215 | $77.93 | $47,148.28 |
| 2016-11-20 | $0.01215 | $0.01221 | $0.01149 | $0.01216 | $34.23 | $47,199.52 |
| 2016-11-21 | $0.01216 | $0.01517 | $0.01216 | $0.01232 | $95.37 | $47,823.22 |
| 2016-11-22 | $0.01232 | $0.01249 | $0.01212 | $0.01215 | $0.06517 | $47,154.11 |
| 2016-11-23 | $0.01215 | $0.01401 | $0.01213 | $0.01339 | $2.37 | $51,950.83 |
| 2016-11-24 | $0.01339 | $0.01343 | $0.01160 | $0.01171 | $203.94 | $45,462.70 |
| 2016-11-25 | $0.01171 | $0.01221 | $0.01079 | $0.01221 | $1.31 | $47,376.50 |
| 2016-11-26 | $0.01221 | $0.01477 | $0.01160 | $0.01160 | $43.76 | $45,033.83 |
| 2016-11-27 | $0.01160 | $0.01272 | $0.01154 | $0.01158 | $11.53 | $44,945.34 |
| 2016-11-28 | $0.01158 | $0.01207 | $0.01158 | $0.01204 | $46.17 | $46,738.43 |
| 2016-11-29 | $0.01204 | $0.01260 | $0.01127 | $0.01143 | $26.12 | $44,348.42 |
| 2016-11-30 | $0.01142 | $0.01248 | $0.01128 | $0.01248 | $37.97 | $48,431.01 |