Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01451 | $0.02562 | $0.01292 | $0.01629 | $885.85 | $63,238.78 |
| 2017-04-02 | $0.01630 | $0.01888 | $0.01327 | $0.01581 | $688.18 | $61,362.24 |
| 2017-04-03 | $0.01641 | $0.02013 | $0.01388 | $0.01819 | $986.87 | $70,581.15 |
| 2017-04-04 | $0.01821 | $0.03112 | $0.01457 | $0.02246 | $1,245.93 | $87,166.11 |
| 2017-04-05 | $0.02403 | $0.03364 | $0.02186 | $0.02418 | $1,063.22 | $93,843.25 |
| 2017-04-06 | $0.02301 | $0.02871 | $0.02266 | $0.02669 | $1,313.26 | $103,593 |
| 2017-04-07 | $0.02661 | $0.03025 | $0.02367 | $0.02479 | $952.79 | $96,206.87 |
| 2017-04-08 | $0.02470 | $0.02987 | $0.02371 | $0.02799 | $1,802.55 | $108,615 |
| 2017-04-09 | $0.03020 | $0.03475 | $0.02391 | $0.02460 | $2,050.23 | $95,458.59 |
| 2017-04-10 | $0.02404 | $0.02532 | $0.02382 | $0.02476 | $4,288.61 | $96,113.34 |
| 2017-04-11 | $0.02498 | $0.02675 | $0.02391 | $0.02675 | $3,861.32 | $103,826 |
| 2017-04-12 | $0.02675 | $0.02878 | $0.02557 | $0.02694 | $4,034.52 | $104,539 |
| 2017-04-13 | $0.02666 | $0.03606 | $0.02629 | $0.03007 | $2,119.34 | $116,702 |
| 2017-04-14 | $0.03010 | $0.05529 | $0.03008 | $0.03315 | $5,399.09 | $128,667 |
| 2017-04-15 | $0.03303 | $0.03898 | $0.03292 | $0.03818 | $2,719.27 | $148,190 |
| 2017-04-16 | $0.03819 | $0.06938 | $0.03517 | $0.03517 | $3,066.33 | $136,519 |
| 2017-04-17 | $0.03518 | $0.04282 | $0.03511 | $0.03703 | $2,271.02 | $143,717 |
| 2017-04-18 | $0.03703 | $0.04253 | $0.03703 | $0.04239 | $1,902.82 | $164,517 |
| 2017-04-19 | $0.04240 | $0.04242 | $0.03181 | $0.03212 | $3,421.72 | $124,648 |
| 2017-04-20 | $0.03212 | $0.03515 | $0.02932 | $0.03405 | $1,091.29 | $132,157 |
| 2017-04-21 | $0.03438 | $0.03520 | $0.03038 | $0.03185 | $5,766.38 | $123,611 |
| 2017-04-22 | $0.03188 | $0.03331 | $0.03037 | $0.03254 | $4,587.91 | $126,296 |
| 2017-04-23 | $0.03254 | $0.03254 | $0.03047 | $0.03232 | $3,590.21 | $125,428 |
| 2017-04-24 | $0.03232 | $0.03469 | $0.03128 | $0.03405 | $4,110.93 | $132,137 |
| 2017-04-25 | $0.03426 | $0.03477 | $0.02525 | $0.02630 | $3,484.92 | $102,084 |
| 2017-04-26 | $0.02634 | $0.04187 | $0.01955 | $0.02456 | $2,919.64 | $95,339.82 |
| 2017-04-27 | $0.02458 | $0.03002 | $0.01599 | $0.02425 | $4,155.85 | $94,107.56 |
| 2017-04-28 | $0.02475 | $0.02576 | $0.02161 | $0.02421 | $3,696.03 | $93,975.21 |
| 2017-04-29 | $0.02396 | $0.03086 | $0.02343 | $0.02869 | $3,899.00 | $111,337 |
| 2017-04-30 | $0.02830 | $0.02902 | $0.02658 | $0.02755 | $3,238.26 | $106,929 |