Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.05711 | $0.05949 | $0.04006 | $0.04217 | $3.43 | $176,775 |
| 2017-11-02 | $0.04228 | $0.08130 | $0.04154 | $0.08039 | $55.12 | $337,005 |
| 2017-11-03 | $0.08041 | $0.09874 | $0.04665 | $0.05758 | $42.48 | $241,370 |
| 2017-11-04 | $0.05743 | $0.06947 | $0.03739 | $0.04893 | $135.50 | $205,189 |
| 2017-11-05 | $0.04889 | $0.04889 | $0.02662 | $0.04394 | $242.62 | $184,285 |
| 2017-11-06 | $0.04404 | $0.06639 | $0.04134 | $0.05099 | $333.52 | $213,869 |
| 2017-11-07 | $0.05091 | $0.05181 | $0.04867 | $0.05060 | $269.68 | $212,221 |
| 2017-11-08 | $0.05044 | $0.05407 | $0.04474 | $0.04899 | $245.50 | $205,479 |
| 2017-11-09 | $0.04894 | $0.07822 | $0.04571 | $0.05672 | $518.03 | $237,952 |
| 2017-11-10 | $0.05689 | $0.08007 | $0.05483 | $0.07783 | $1,263.20 | $326,527 |
| 2017-11-11 | $0.07754 | $0.07754 | $0.06929 | $0.07261 | $1,011.37 | $304,940 |
| 2017-11-12 | $0.07256 | $0.09192 | $0.06183 | $0.06424 | $88.91 | $269,777 |
| 2017-11-13 | $0.06433 | $0.08024 | $0.05100 | $0.07486 | $200.48 | $314,392 |
| 2017-11-14 | $0.07501 | $0.09867 | $0.07282 | $0.08792 | $351.70 | $369,255 |
| 2017-11-15 | $0.08798 | $0.1026 | $0.07349 | $0.08360 | $1,661.44 | $351,137 |
| 2017-11-16 | $0.08404 | $0.09103 | $0.08178 | $0.08956 | $130.91 | $376,176 |
| 2017-11-17 | $0.08941 | $0.1229 | $0.07417 | $0.09302 | $896.38 | $390,809 |
| 2017-11-18 | $0.09266 | $0.1107 | $0.07665 | $0.07722 | $442.74 | $324,617 |
| 2017-11-19 | $0.07709 | $0.09729 | $0.07088 | $0.07524 | $1,161.14 | $316,304 |
| 2017-11-20 | $0.07521 | $0.08402 | $0.07262 | $0.07859 | $612.79 | $330,380 |
| 2017-11-21 | $0.07861 | $0.08299 | $0.07304 | $0.07410 | $100.06 | $311,509 |
| 2017-11-22 | $0.07428 | $0.09926 | $0.07049 | $0.09447 | $136.59 | $397,233 |
| 2017-11-23 | $0.09277 | $0.09734 | $0.07924 | $0.07924 | $2,078.75 | $333,183 |
| 2017-11-24 | $0.07907 | $0.08543 | $0.07355 | $0.07377 | $422.11 | $310,199 |
| 2017-11-25 | $0.07362 | $0.08380 | $0.07234 | $0.08361 | $106.09 | $351,579 |
| 2017-11-26 | $0.08351 | $0.09288 | $0.07873 | $0.07900 | $758.90 | $332,222 |
| 2017-11-27 | $0.07902 | $0.09385 | $0.07902 | $0.08402 | $175.92 | $353,321 |
| 2017-11-28 | $0.08423 | $0.09429 | $0.08013 | $0.09019 | $2,018.26 | $379,279 |
| 2017-11-29 | $0.09010 | $0.09931 | $0.07825 | $0.08334 | $786.36 | $350,502 |
| 2017-11-30 | $0.08461 | $0.09704 | $0.07019 | $0.09122 | $153.41 | $383,634 |