Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02755 | $0.03011 | $0.02618 | $0.02930 | $10,827.50 | $113,713 |
| 2017-05-02 | $0.02861 | $0.03012 | $0.02593 | $0.02894 | $8,851.55 | $112,303 |
| 2017-05-03 | $0.02817 | $0.03111 | $0.02784 | $0.03049 | $6,299.80 | $118,326 |
| 2017-05-04 | $0.02980 | $0.03172 | $0.02898 | $0.02966 | $6,602.41 | $115,128 |
| 2017-05-05 | $0.02985 | $0.03191 | $0.02957 | $0.03027 | $5,510.51 | $117,485 |
| 2017-05-06 | $0.03022 | $0.03335 | $0.03003 | $0.03335 | $12,390.60 | $129,441 |
| 2017-05-07 | $0.03239 | $0.03373 | $0.03217 | $0.03373 | $4,466.68 | $130,906 |
| 2017-05-08 | $0.03374 | $0.03843 | $0.03151 | $0.03721 | $15,144.00 | $144,435 |
| 2017-05-09 | $0.03751 | $0.03891 | $0.03441 | $0.03441 | $16,132.60 | $133,542 |
| 2017-05-10 | $0.03445 | $0.03711 | $0.02093 | $0.03129 | $9,390.85 | $121,432 |
| 2017-05-11 | $0.03134 | $0.03764 | $0.02922 | $0.02964 | $68.81 | $115,039 |
| 2017-05-12 | $0.02967 | $0.03143 | $0.02698 | $0.02941 | $11.60 | $114,146 |
| 2017-05-13 | $0.02935 | $0.03365 | $0.02792 | $0.02819 | $9.17 | $109,394 |
| 2017-05-14 | $0.02827 | $0.05911 | $0.02813 | $0.05911 | $125.72 | $229,425 |
| 2017-05-15 | $0.05915 | $0.05924 | $0.03464 | $0.03534 | $29.54 | $137,168 |
| 2017-05-16 | $0.03529 | $0.03531 | $0.02856 | $0.03153 | $21.49 | $122,392 |
| 2017-05-17 | $0.03153 | $0.04348 | $0.03056 | $0.03109 | $2.23 | $120,650 |
| 2017-05-18 | $0.03109 | $0.03588 | $0.03076 | $0.03583 | $10.85 | $139,052 |
| 2017-05-19 | $0.03585 | $0.03677 | $0.03354 | $0.03671 | $6.98 | $142,473 |
| 2017-05-20 | $0.03667 | $0.03950 | $0.03650 | $0.03948 | $104.49 | $153,224 |
| 2017-05-21 | $0.03946 | $0.04068 | $0.03505 | $0.03951 | $145.79 | $153,347 |
| 2017-05-22 | $0.03962 | $0.04109 | $0.02666 | $0.03357 | $221.73 | $130,292 |
| 2017-05-23 | $0.03351 | $0.03680 | $0.03129 | $0.03172 | $139.62 | $123,121 |
| 2017-05-24 | $0.03176 | $0.03576 | $0.01860 | $0.02509 | $2,352.80 | $97,369.28 |
| 2017-05-25 | $0.02504 | $0.02952 | $0.02329 | $0.02382 | $351.60 | $92,438.27 |
| 2017-05-26 | $0.02368 | $0.03252 | $0.02368 | $0.02610 | $904.49 | $101,316 |
| 2017-05-27 | $0.02616 | $0.02616 | $0.01976 | $0.02056 | $101.18 | $79,782.21 |
| 2017-05-28 | $0.02068 | $0.02434 | $0.02068 | $0.02235 | $76.45 | $86,736.85 |
| 2017-05-29 | $0.02230 | $0.02566 | $0.02172 | $0.02519 | $72.17 | $97,778.35 |
| 2017-05-30 | $0.02522 | $0.02815 | $0.02488 | $0.02567 | $35.52 | $99,618.02 |
| 2017-05-31 | $0.02575 | $0.02610 | $0.02358 | $0.02469 | $155.14 | $95,834.67 |