Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.01520 | $0.02140 | $0.01458 | $0.01665 | $145.31 | $64,608.44 |
| 2017-03-02 | $0.01668 | $0.02047 | $0.01617 | $0.01906 | $155.50 | $73,960.48 |
| 2017-03-03 | $0.01668 | $0.02090 | $0.01587 | $0.02025 | $179.48 | $78,581.77 |
| 2017-03-04 | $0.02029 | $0.02091 | $0.01939 | $0.01983 | $152.93 | $76,955.56 |
| 2017-03-05 | $0.01981 | $0.02061 | $0.01912 | $0.01959 | $570.05 | $76,028.36 |
| 2017-03-06 | $0.01959 | $0.02075 | $0.01937 | $0.02063 | $263.85 | $80,053.50 |
| 2017-03-07 | $0.02063 | $0.02071 | $0.01539 | $0.01880 | $226.82 | $72,947.11 |
| 2017-03-08 | $0.01879 | $0.02014 | $0.01167 | $0.01275 | $3,093.71 | $49,473.87 |
| 2017-03-09 | $0.01320 | $0.01408 | $0.007078 | $0.01010 | $413.41 | $39,212.10 |
| 2017-03-10 | $0.01012 | $0.01235 | $0.007541 | $0.007939 | $260.23 | $30,812.77 |
| 2017-03-11 | $0.007937 | $0.01270 | $0.007937 | $0.008781 | $415.37 | $34,082.06 |
| 2017-03-12 | $0.008784 | $0.009618 | $0.006813 | $0.008769 | $117.75 | $34,032.65 |
| 2017-03-13 | $0.008769 | $0.01016 | $0.007353 | $0.008923 | $148.22 | $34,631.21 |
| 2017-03-14 | $0.008556 | $0.009578 | $0.007692 | $0.008236 | $193.94 | $31,964.70 |
| 2017-03-15 | $0.008237 | $0.01172 | $0.007378 | $0.007378 | $244.50 | $28,633.38 |
| 2017-03-16 | $0.007387 | $0.01095 | $0.007092 | $0.008517 | $238.58 | $33,056.58 |
| 2017-03-17 | $0.008837 | $0.009085 | $0.007196 | $0.007881 | $230.90 | $30,589.14 |
| 2017-03-18 | $0.008450 | $0.009673 | $0.007179 | $0.009016 | $207.34 | $34,992.00 |
| 2017-03-19 | $0.009046 | $0.009791 | $0.008266 | $0.008544 | $308.89 | $33,162.15 |
| 2017-03-20 | $0.009259 | $0.009601 | $0.006762 | $0.008391 | $310.52 | $32,565.73 |
| 2017-03-21 | $0.008400 | $0.01011 | $0.006974 | $0.009926 | $264.16 | $38,524.86 |
| 2017-03-22 | $0.009927 | $0.009990 | $0.008217 | $0.008730 | $218.52 | $33,881.29 |
| 2017-03-23 | $0.008831 | $0.009537 | $0.008274 | $0.009098 | $219.67 | $35,312.00 |
| 2017-03-24 | $0.009097 | $0.01232 | $0.008375 | $0.009507 | $308.18 | $36,898.81 |
| 2017-03-25 | $0.008826 | $0.009957 | $0.007971 | $0.008833 | $236.60 | $34,281.40 |
| 2017-03-26 | $0.009360 | $0.01179 | $0.008471 | $0.01103 | $323.65 | $42,791.69 |
| 2017-03-27 | $0.01032 | $0.01275 | $0.009030 | $0.01202 | $365.98 | $46,664.69 |
| 2017-03-28 | $0.01201 | $0.01485 | $0.01009 | $0.01384 | $417.23 | $53,707.44 |
| 2017-03-29 | $0.01382 | $0.01501 | $0.01180 | $0.01235 | $406.76 | $47,940.43 |
| 2017-03-30 | $0.01243 | $0.01452 | $0.01177 | $0.01408 | $480.07 | $54,634.65 |
| 2017-03-31 | $0.01408 | $0.01497 | $0.01189 | $0.01497 | $282.91 | $58,088.49 |