Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.02471 | $0.02669 | $0.02354 | $0.02481 | $25.48 | $96,295.75 |
| 2017-06-02 | $0.02480 | $0.02647 | $0.02266 | $0.02572 | $353.77 | $99,826.05 |
| 2017-06-03 | $0.02571 | $0.02683 | $0.02474 | $0.02559 | $49.11 | $99,300.16 |
| 2017-06-04 | $0.02552 | $0.02612 | $0.02456 | $0.02578 | $92.50 | $100,067 |
| 2017-06-05 | $0.02579 | $0.02967 | $0.02524 | $0.02967 | $94.23 | $115,144 |
| 2017-06-06 | $0.02975 | $0.09262 | $0.02674 | $0.02674 | $490.24 | $103,774 |
| 2017-06-07 | $0.02674 | $0.05767 | $0.02606 | $0.04252 | $962.93 | $165,014 |
| 2017-06-08 | $0.05158 | $0.07136 | $0.04338 | $0.06616 | $1,490.56 | $256,762 |
| 2017-06-09 | $0.05441 | $0.05538 | $0.04572 | $0.05409 | $864.00 | $209,941 |
| 2017-06-10 | $0.05416 | $0.07056 | $0.05408 | $0.05605 | $618.51 | $217,555 |
| 2017-06-11 | $0.05603 | $0.06327 | $0.05454 | $0.05773 | $82.28 | $224,050 |
| 2017-06-12 | $0.05766 | $0.06034 | $0.05188 | $0.05771 | $70.44 | $223,990 |
| 2017-06-13 | $0.05364 | $0.05843 | $0.05273 | $0.05341 | $563.36 | $207,273 |
| 2017-06-14 | $0.05338 | $0.05620 | $0.04663 | $0.04878 | $9.83 | $189,313 |
| 2017-06-15 | $0.04878 | $0.04972 | $0.04146 | $0.04771 | $74.17 | $185,166 |
| 2017-06-16 | $0.04768 | $0.04768 | $0.04301 | $0.04711 | $261.52 | $182,842 |
| 2017-06-17 | $0.04711 | $0.04993 | $0.04391 | $0.04515 | $71.18 | $175,252 |
| 2017-06-18 | $0.04515 | $0.04640 | $0.04021 | $0.04501 | $83.08 | $174,684 |
| 2017-06-19 | $0.04501 | $0.04583 | $0.04210 | $0.04527 | $698.45 | $175,695 |
| 2017-06-20 | $0.04527 | $0.04606 | $0.04496 | $0.04510 | $264.27 | $175,058 |
| 2017-06-21 | $0.04510 | $0.04666 | $0.04375 | $0.04630 | $92.30 | $179,684 |
| 2017-06-22 | $0.04630 | $0.04688 | $0.03486 | $0.04688 | $2,819.79 | $181,954 |
| 2017-06-23 | $0.04688 | $0.09546 | $0.04639 | $0.06993 | $2,908.17 | $271,419 |
| 2017-06-24 | $0.06992 | $0.07410 | $0.05962 | $0.06289 | $2,222.17 | $244,080 |
| 2017-06-25 | $0.06274 | $0.06370 | $0.05708 | $0.05768 | $257.02 | $223,867 |
| 2017-06-26 | $0.05765 | $0.05841 | $0.04365 | $0.05079 | $0.6787 | $197,136 |
| 2017-06-27 | $0.05079 | $0.06025 | $0.03511 | $0.06025 | $485.42 | $233,847 |
| 2017-06-28 | $0.06064 | $0.06064 | $0.05139 | $0.05339 | $26.54 | $207,230 |
| 2017-06-29 | $0.05334 | $0.05724 | $0.05010 | $0.05669 | $4.24 | $220,017 |
| 2017-06-30 | $0.05690 | $0.06798 | $0.03504 | $0.04161 | $61.48 | $161,500 |