Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.01248 | $0.01271 | $0.01233 | $0.01235 | $26.91 | $47,913.65 |
| 2016-12-02 | $0.01236 | $0.01270 | $0.01131 | $0.01137 | $90.77 | $44,129.52 |
| 2016-12-03 | $0.01137 | $0.01285 | $0.01118 | $0.01261 | $479.76 | $48,932.45 |
| 2016-12-04 | $0.01261 | $0.01264 | $0.01125 | $0.01129 | $62.10 | $43,833.39 |
| 2016-12-05 | $0.01130 | $0.01600 | $0.01098 | $0.01593 | $509.76 | $61,835.36 |
| 2016-12-06 | $0.01593 | $0.01593 | $0.01184 | $0.01188 | $13.53 | $46,116.67 |
| 2016-12-07 | $0.01188 | $0.02377 | $0.01084 | $0.01084 | $761.98 | $42,090.36 |
| 2016-12-08 | $0.01084 | $0.01136 | $0.009634 | $0.01014 | $183.20 | $39,369.28 |
| 2016-12-09 | $0.01014 | $0.01106 | $0.009542 | $0.009588 | $28.82 | $37,212.25 |
| 2016-12-10 | $0.009590 | $0.01014 | $0.009590 | $0.009923 | $2.67 | $38,513.84 |
| 2016-12-11 | $0.009923 | $0.01003 | $0.009449 | $0.009814 | $99.49 | $38,089.08 |
| 2016-12-12 | $0.009817 | $0.01017 | $0.009817 | $0.01015 | $0.004288 | $39,394.12 |
| 2016-12-13 | $0.01015 | $0.01088 | $0.01012 | $0.01087 | $4.75 | $42,195.15 |
| 2016-12-14 | $0.01086 | $0.01155 | $0.01011 | $0.01142 | $0.05820 | $44,310.38 |
| 2016-12-15 | $0.01142 | $0.01142 | $0.009820 | $0.01056 | $39.92 | $41,003.25 |
| 2016-12-16 | $0.01056 | $0.01065 | $0.01013 | $0.01036 | $0.07996 | $40,211.49 |
| 2016-12-17 | $0.01036 | $0.01092 | $0.009485 | $0.01007 | $24.75 | $39,097.60 |
| 2016-12-18 | $0.01007 | $0.01008 | $0.009070 | $0.009225 | $0.1872 | $35,803.74 |
| 2016-12-19 | $0.009215 | $0.01039 | $0.009215 | $0.01037 | $1.85 | $40,264.67 |
| 2016-12-20 | $0.01037 | $0.01144 | $0.01004 | $0.01031 | $112.16 | $40,024.42 |
| 2016-12-21 | $0.01031 | $0.01536 | $0.009875 | $0.01309 | $21.88 | $50,812.10 |
| 2016-12-22 | $0.01313 | $0.01330 | $0.01135 | $0.01244 | $1.12 | $48,268.00 |
| 2016-12-23 | $0.01243 | $0.01372 | $0.01081 | $0.01097 | $9.35 | $42,581.72 |
| 2016-12-24 | $0.01098 | $0.01100 | $0.009258 | $0.009280 | $0.02387 | $36,018.60 |
| 2016-12-25 | $0.009278 | $0.01349 | $0.008932 | $0.01341 | $4.44 | $52,027.67 |
| 2016-12-26 | $0.01340 | $0.01365 | $0.01151 | $0.01160 | $1.70 | $45,013.26 |
| 2016-12-27 | $0.01161 | $0.01164 | $0.009247 | $0.01161 | $0.03453 | $45,066.43 |
| 2016-12-28 | $0.01162 | $0.01295 | $0.01162 | $0.01295 | $6.06 | $50,261.75 |
| 2016-12-29 | $0.01295 | $0.01339 | $0.01239 | $0.01256 | $6.53 | $48,732.96 |
| 2016-12-30 | $0.01256 | $0.01332 | $0.01205 | $0.01274 | $22.24 | $49,439.72 |
| 2016-12-31 | $0.01274 | $0.01489 | $0.01272 | $0.01353 | $147.41 | $52,519.03 |