Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.02108 | $0.02467 | $0.02081 | $0.02427 | $19.21 | $101,277 |
| 2017-08-02 | $0.02426 | $0.02901 | $0.02180 | $0.02257 | $22.74 | $94,223.32 |
| 2017-08-03 | $0.02261 | $0.02539 | $0.02194 | $0.02205 | $103.96 | $92,059.13 |
| 2017-08-04 | $0.02204 | $0.02702 | $0.02204 | $0.02693 | $51.38 | $112,458 |
| 2017-08-05 | $0.02692 | $0.05289 | $0.02685 | $0.05268 | $512.28 | $219,970 |
| 2017-08-06 | $0.05270 | $0.05331 | $0.02872 | $0.02946 | $53.94 | $123,007 |
| 2017-08-07 | $0.02941 | $0.02999 | $0.02763 | $0.02800 | $55.63 | $116,925 |
| 2017-08-08 | $0.02803 | $0.02903 | $0.02713 | $0.02744 | $141.17 | $114,578 |
| 2017-08-09 | $0.02742 | $0.02749 | $0.02588 | $0.02738 | $7.47 | $114,351 |
| 2017-08-10 | $0.02739 | $0.02761 | $0.01753 | $0.01763 | $73.73 | $73,614.60 |
| 2017-08-11 | $0.01763 | $0.03280 | $0.01755 | $0.03165 | $23.72 | $132,155 |
| 2017-08-12 | $0.03162 | $0.03298 | $0.03002 | $0.03091 | $111.17 | $129,060 |
| 2017-08-13 | $0.03088 | $0.03830 | $0.03088 | $0.03771 | $62.90 | $157,474 |
| 2017-08-14 | $0.03773 | $0.03792 | $0.03322 | $0.03654 | $1.27 | $152,613 |
| 2017-08-15 | $0.03663 | $0.03672 | $0.02194 | $0.03041 | $1,308.83 | $127,027 |
| 2017-08-16 | $0.03044 | $0.03697 | $0.03014 | $0.03456 | $55.81 | $144,353 |
| 2017-08-17 | $0.03453 | $0.04170 | $0.03389 | $0.03971 | $313.95 | $165,874 |
| 2017-08-18 | $0.03959 | $0.03978 | $0.02823 | $0.02901 | $61.48 | $121,184 |
| 2017-08-19 | $0.02901 | $0.03327 | $0.02835 | $0.03325 | $55.60 | $138,916 |
| 2017-08-20 | $0.03312 | $0.03350 | $0.03023 | $0.03244 | $22.11 | $135,541 |
| 2017-08-21 | $0.03232 | $0.03242 | $0.02802 | $0.02803 | $71.64 | $117,102 |
| 2017-08-22 | $0.02808 | $0.02813 | $0.02505 | $0.02704 | $248.80 | $112,990 |
| 2017-08-23 | $0.02699 | $0.02701 | $0.01255 | $0.02031 | $115.88 | $84,845.03 |
| 2017-08-24 | $0.02032 | $0.02275 | $0.01940 | $0.02183 | $14.91 | $91,202.74 |
| 2017-08-25 | $0.02181 | $0.02407 | $0.01640 | $0.01648 | $6.84 | $68,841.50 |
| 2017-08-26 | $0.01655 | $0.02264 | $0.01636 | $0.02224 | $5.60 | $92,939.98 |
| 2017-08-27 | $0.02224 | $0.02292 | $0.02070 | $0.02139 | $86.84 | $89,381.44 |
| 2017-08-28 | $0.02137 | $0.02446 | $0.02082 | $0.02134 | $6.52 | $89,152.09 |
| 2017-08-29 | $0.02137 | $0.02414 | $0.02118 | $0.02392 | $19.86 | $99,962.07 |
| 2017-08-30 | $0.02389 | $0.04172 | $0.02189 | $0.02235 | $4.97 | $93,387.28 |
| 2017-08-31 | $0.02249 | $0.03184 | $0.02174 | $0.02643 | $42.49 | $110,445 |