Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.04160 | $0.05026 | $0.04160 | $0.04723 | $79.73 | $183,303 |
| 2017-07-02 | $0.04722 | $0.05501 | $0.04444 | $0.04646 | $172.40 | $180,330 |
| 2017-07-03 | $0.04629 | $0.04718 | $0.03196 | $0.04520 | $2,231.88 | $175,434 |
| 2017-07-04 | $0.04510 | $0.04600 | $0.03798 | $0.04154 | $183.94 | $161,223 |
| 2017-07-05 | $0.04155 | $0.04155 | $0.03251 | $0.03349 | $219.63 | $129,970 |
| 2017-07-06 | $0.03350 | $0.04061 | $0.02053 | $0.04049 | $145.10 | $157,153 |
| 2017-07-07 | $0.04052 | $0.04059 | $0.03389 | $0.03710 | $51.64 | $143,997 |
| 2017-07-08 | $0.03713 | $0.03759 | $0.03538 | $0.03566 | $0.02730 | $138,399 |
| 2017-07-09 | $0.03569 | $0.03804 | $0.03482 | $0.03482 | $44.60 | $135,136 |
| 2017-07-10 | $0.03488 | $0.03494 | $0.02332 | $0.02419 | $787.63 | $93,877.40 |
| 2017-07-11 | $0.02414 | $0.02462 | $0.01756 | $0.02072 | $1,378.79 | $80,428.81 |
| 2017-07-12 | $0.02062 | $0.02503 | $0.01988 | $0.02373 | $108.29 | $92,108.37 |
| 2017-07-13 | $0.02375 | $0.03171 | $0.02321 | $0.02521 | $105.27 | $97,827.64 |
| 2017-07-14 | $0.02519 | $0.03661 | $0.02492 | $0.03229 | $458.42 | $125,328 |
| 2017-07-15 | $0.03224 | $0.03849 | $0.02368 | $0.02566 | $339.11 | $99,583.87 |
| 2017-07-16 | $0.02541 | $0.03155 | $0.02087 | $0.02507 | $329.22 | $97,286.61 |
| 2017-07-17 | $0.02508 | $0.03051 | $0.02033 | $0.02907 | $41.66 | $112,811 |
| 2017-07-18 | $0.02915 | $0.03557 | $0.02781 | $0.03490 | $156.66 | $135,469 |
| 2017-07-19 | $0.03496 | $0.03617 | $0.03130 | $0.03352 | $875.44 | $130,113 |
| 2017-07-20 | $0.03342 | $0.04190 | $0.03210 | $0.04020 | $365.76 | $156,014 |
| 2017-07-21 | $0.04049 | $0.04213 | $0.03580 | $0.03737 | $50.31 | $155,943 |
| 2017-07-22 | $0.03736 | $0.03899 | $0.02963 | $0.03737 | $603.08 | $155,960 |
| 2017-07-23 | $0.03737 | $0.03773 | $0.02817 | $0.03767 | $100.87 | $157,186 |
| 2017-07-24 | $0.03762 | $0.04035 | $0.03285 | $0.04027 | $192.34 | $168,049 |
| 2017-07-25 | $0.04027 | $0.04054 | $0.03244 | $0.03931 | $202.00 | $164,058 |
| 2017-07-26 | $0.03933 | $0.04798 | $0.03495 | $0.04798 | $291.50 | $200,231 |
| 2017-07-27 | $0.04812 | $0.04905 | $0.02706 | $0.02867 | $205.17 | $119,651 |
| 2017-07-28 | $0.02897 | $0.02939 | $0.02206 | $0.02675 | $711.56 | $111,638 |
| 2017-07-29 | $0.02665 | $0.02672 | $0.02221 | $0.02348 | $18.08 | $97,983.40 |
| 2017-07-30 | $0.02347 | $0.02812 | $0.02221 | $0.02570 | $101.28 | $107,241 |
| 2017-07-31 | $0.02572 | $0.02597 | $0.02089 | $0.02107 | $25.74 | $87,951.78 |