Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01353 | $0.01432 | $0.01238 | $0.01243 | $0.006758 | $48,251.70 |
| 2017-01-02 | $0.01244 | $0.01440 | $0.01243 | $0.01426 | $2.30 | $55,339.46 |
| 2017-01-03 | $0.01426 | $0.01443 | $0.01316 | $0.01350 | $5.41 | $52,397.16 |
| 2017-01-04 | $0.01350 | $0.01586 | $0.01350 | $0.01578 | $32.69 | $61,252.79 |
| 2017-01-05 | $0.01580 | $0.01701 | $0.01158 | $0.01597 | $28.70 | $61,972.75 |
| 2017-01-06 | $0.01601 | $0.01654 | $0.01318 | $0.01319 | $0.1330 | $51,187.40 |
| 2017-01-07 | $0.01437 | $0.01441 | $0.009885 | $0.01441 | $44.89 | $55,927.85 |
| 2017-01-08 | $0.01441 | $0.01495 | $0.01369 | $0.01378 | $0.3762 | $53,497.86 |
| 2017-01-09 | $0.01380 | $0.01454 | $0.01175 | $0.01380 | $10.71 | $53,543.65 |
| 2017-01-10 | $0.01379 | $0.01395 | $0.01083 | $0.01283 | $23.15 | $49,777.38 |
| 2017-01-11 | $0.01283 | $0.01299 | $0.009868 | $0.01005 | $3.17 | $38,987.38 |
| 2017-01-12 | $0.01002 | $0.01179 | $0.009699 | $0.009734 | $25.24 | $37,779.45 |
| 2017-01-13 | $0.009728 | $0.01102 | $0.007888 | $0.007985 | $282.09 | $30,992.43 |
| 2017-01-14 | $0.007996 | $0.01013 | $0.007934 | $0.009926 | $17.69 | $38,523.77 |
| 2017-01-15 | $0.009922 | $0.01131 | $0.008120 | $0.01131 | $114.04 | $43,901.31 |
| 2017-01-16 | $0.01131 | $0.01146 | $0.008151 | $0.009876 | $1.31 | $38,330.80 |
| 2017-01-17 | $0.009879 | $0.02072 | $0.009775 | $0.01286 | $494.24 | $49,905.85 |
| 2017-01-18 | $0.01287 | $0.01985 | $0.01227 | $0.01316 | $127.64 | $51,071.75 |
| 2017-01-19 | $0.01321 | $0.02532 | $0.01311 | $0.01465 | $2,204.66 | $56,866.31 |
| 2017-01-20 | $0.01465 | $0.01785 | $0.01463 | $0.01632 | $33.41 | $63,346.29 |
| 2017-01-21 | $0.01632 | $0.01635 | $0.01347 | $0.01371 | $28.34 | $53,209.87 |
| 2017-01-22 | $0.01371 | $0.01423 | $0.01302 | $0.01341 | $225.68 | $52,059.89 |
| 2017-01-23 | $0.01343 | $0.01354 | $0.01331 | $0.01349 | $29.24 | $52,369.99 |
| 2017-01-24 | $0.01348 | $0.02230 | $0.01316 | $0.01384 | $285.34 | $53,701.62 |
| 2017-01-25 | $0.01384 | $0.02262 | $0.01378 | $0.01501 | $606.58 | $58,267.02 |
| 2017-01-26 | $0.01502 | $0.02524 | $0.01387 | $0.02524 | $943.75 | $97,943.30 |
| 2017-01-27 | $0.01806 | $0.02211 | $0.01806 | $0.01942 | $19.87 | $75,374.38 |
| 2017-01-28 | $0.01942 | $0.02309 | $0.01387 | $0.01405 | $313.27 | $54,543.44 |
| 2017-01-29 | $0.01405 | $0.01407 | $0.01038 | $0.01042 | $0.2880 | $40,429.62 |
| 2017-01-30 | $0.01039 | $0.01515 | $0.01037 | $0.01513 | $2.84 | $58,732.76 |
| 2017-01-31 | $0.01513 | $0.01811 | $0.01465 | $0.01808 | $30.78 | $70,175.57 |