Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.01808 | $0.01815 | $0.01612 | $0.01713 | $7.36 | $66,491.19 |
| 2017-02-02 | $0.01713 | $0.01772 | $0.01246 | $0.01769 | $1.09 | $68,652.61 |
| 2017-02-03 | $0.01768 | $0.01861 | $0.01742 | $0.01771 | $202.30 | $68,738.77 |
| 2017-02-04 | $0.01774 | $0.01778 | $0.01535 | $0.01669 | $0.9989 | $64,772.23 |
| 2017-02-05 | $0.01670 | $0.01713 | $0.01596 | $0.01695 | $20.67 | $65,778.22 |
| 2017-02-06 | $0.01697 | $0.01723 | $0.01656 | $0.01662 | $0.5272 | $64,507.92 |
| 2017-02-07 | $0.01665 | $0.01698 | $0.01510 | $0.01638 | $9.90 | $63,557.42 |
| 2017-02-08 | $0.01639 | $0.01678 | $0.01551 | $0.01673 | $21.67 | $64,942.22 |
| 2017-02-09 | $0.01676 | $0.01714 | $0.01492 | $0.01659 | $16.85 | $64,370.53 |
| 2017-02-10 | $0.01661 | $0.01781 | $0.01552 | $0.01772 | $89.64 | $68,771.37 |
| 2017-02-11 | $0.01772 | $0.02220 | $0.01766 | $0.02217 | $25.16 | $86,044.45 |
| 2017-02-12 | $0.02215 | $0.02215 | $0.01789 | $0.02212 | $23.12 | $85,860.49 |
| 2017-02-13 | $0.02212 | $0.02213 | $0.01835 | $0.01950 | $1.94 | $75,677.50 |
| 2017-02-14 | $0.01952 | $0.02208 | $0.01561 | $0.01780 | $0.06391 | $69,086.91 |
| 2017-02-15 | $0.01783 | $0.01974 | $0.01775 | $0.01972 | $0.5079 | $76,522.43 |
| 2017-02-16 | $0.01972 | $0.02207 | $0.01850 | $0.01851 | $300.51 | $71,821.57 |
| 2017-02-17 | $0.01848 | $0.02714 | $0.01847 | $0.02711 | $109.68 | $105,222 |
| 2017-02-18 | $0.01864 | $0.02945 | $0.01863 | $0.02058 | $755.67 | $79,882.34 |
| 2017-02-19 | $0.02056 | $0.02611 | $0.01797 | $0.01999 | $630.46 | $77,580.43 |
| 2017-02-20 | $0.02000 | $0.02587 | $0.01804 | $0.02549 | $173.23 | $98,938.43 |
| 2017-02-21 | $0.02518 | $0.03161 | $0.01883 | $0.01883 | $257.32 | $73,093.04 |
| 2017-02-22 | $0.01892 | $0.02100 | $0.01872 | $0.02020 | $92.64 | $78,390.81 |
| 2017-02-23 | $0.02103 | $0.02239 | $0.01796 | $0.02115 | $311.64 | $82,072.87 |
| 2017-02-24 | $0.02125 | $0.02295 | $0.01858 | $0.01961 | $448.26 | $76,104.43 |
| 2017-02-25 | $0.01955 | $0.02187 | $0.01822 | $0.02142 | $383.18 | $83,125.05 |
| 2017-02-26 | $0.01995 | $0.02196 | $0.01617 | $0.01792 | $530.67 | $69,554.59 |
| 2017-02-27 | $0.01790 | $0.02093 | $0.01464 | $0.01639 | $141.26 | $63,602.06 |
| 2017-02-28 | $0.01641 | $0.02142 | $0.01422 | $0.01520 | $97.86 | $58,992.41 |