Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02641 | $0.03225 | $0.02328 | $0.03164 | $146.56 | $132,207 |
| 2017-09-02 | $0.03167 | $0.03923 | $0.02770 | $0.03518 | $114.90 | $147,042 |
| 2017-09-03 | $0.03519 | $0.03640 | $0.02589 | $0.03072 | $39.64 | $128,402 |
| 2017-09-04 | $0.03077 | $0.03077 | $0.02620 | $0.02702 | $55.47 | $112,946 |
| 2017-09-05 | $0.02711 | $0.02861 | $0.02274 | $0.02758 | $13.37 | $115,263 |
| 2017-09-06 | $0.02761 | $0.03076 | $0.02759 | $0.02955 | $40.30 | $123,511 |
| 2017-09-07 | $0.02950 | $0.02972 | $0.02508 | $0.02734 | $63.39 | $114,312 |
| 2017-09-08 | $0.02734 | $0.03293 | $0.02694 | $0.03028 | $294.44 | $126,635 |
| 2017-09-09 | $0.03034 | $0.03042 | $0.02522 | $0.02754 | $27.15 | $115,150 |
| 2017-09-10 | $0.02749 | $0.03136 | $0.02247 | $0.02317 | $118.28 | $96,873.35 |
| 2017-09-11 | $0.02313 | $0.02839 | $0.01965 | $0.01965 | $9.61 | $82,176.41 |
| 2017-09-12 | $0.02809 | $0.02809 | $0.02221 | $0.02237 | $31.43 | $93,539.17 |
| 2017-09-13 | $0.02228 | $0.02237 | $0.02023 | $0.02104 | $2.84 | $88,003.58 |
| 2017-09-14 | $0.02246 | $0.02256 | $0.01690 | $0.01690 | $0.7223 | $70,686.52 |
| 2017-09-15 | $0.01703 | $0.02237 | $0.01703 | $0.02176 | $19.12 | $90,988.84 |
| 2017-09-16 | $0.02170 | $0.02270 | $0.02080 | $0.02174 | $2.76 | $90,940.42 |
| 2017-09-17 | $0.02173 | $0.02173 | $0.02002 | $0.02020 | $0.2944 | $84,484.36 |
| 2017-09-18 | $0.02017 | $0.02362 | $0.02017 | $0.02341 | $42.71 | $97,921.80 |
| 2017-09-19 | $0.02347 | $0.02359 | $0.02219 | $0.02249 | $23.84 | $94,086.10 |
| 2017-09-20 | $0.02246 | $0.02804 | $0.02115 | $0.02745 | $346.42 | $114,842 |
| 2017-09-21 | $0.02732 | $0.04934 | $0.02685 | $0.02930 | $649.36 | $122,615 |
| 2017-09-22 | $0.02927 | $0.03270 | $0.02825 | $0.03004 | $76.21 | $125,697 |
| 2017-09-23 | $0.02996 | $0.03495 | $0.02971 | $0.03476 | $158.80 | $145,451 |
| 2017-09-24 | $0.03475 | $0.03475 | $0.03206 | $0.03354 | $62.11 | $140,359 |
| 2017-09-25 | $0.03351 | $0.03808 | $0.03350 | $0.03648 | $1.56 | $152,677 |
| 2017-09-26 | $0.03727 | $0.03791 | $0.03527 | $0.03743 | $37.50 | $156,649 |
| 2017-09-27 | $0.03733 | $0.05808 | $0.03733 | $0.03823 | $76.29 | $160,012 |
| 2017-09-28 | $0.03824 | $0.06401 | $0.03805 | $0.06393 | $522.45 | $267,550 |
| 2017-09-29 | $0.06388 | $0.06716 | $0.02727 | $0.03967 | $1,969.14 | $166,043 |
| 2017-09-30 | $0.03968 | $0.04584 | $0.03809 | $0.04040 | $632.26 | $169,105 |