Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.09076 | $0.1018 | $0.08580 | $0.08792 | $2,165.92 | $369,792 |
| 2017-12-02 | $0.08784 | $0.08947 | $0.08324 | $0.08807 | $195.20 | $370,453 |
| 2017-12-03 | $0.08826 | $0.1054 | $0.08683 | $0.09171 | $141.42 | $385,772 |
| 2017-12-04 | $0.09208 | $0.09364 | $0.08645 | $0.09364 | $64.18 | $393,892 |
| 2017-12-05 | $0.09383 | $0.1027 | $0.09383 | $0.09672 | $46.98 | $406,857 |
| 2017-12-06 | $0.09613 | $0.1121 | $0.09112 | $0.1121 | $53.10 | $471,587 |
| 2017-12-07 | $0.1122 | $0.1320 | $0.1057 | $0.1173 | $349.27 | $493,539 |
| 2017-12-08 | $0.1175 | $0.1689 | $0.1060 | $0.1438 | $697.91 | $604,974 |
| 2017-12-09 | $0.1437 | $0.1692 | $0.1034 | $0.1684 | $363.75 | $708,484 |
| 2017-12-10 | $0.1687 | $0.1687 | $0.09103 | $0.1120 | $297.12 | $471,070 |
| 2017-12-11 | $0.1111 | $0.2240 | $0.08209 | $0.1222 | $591.68 | $514,137 |
| 2017-12-12 | $0.1226 | $0.1403 | $0.1103 | $0.1167 | $259.81 | $491,034 |
| 2017-12-13 | $0.1169 | $0.1263 | $0.09234 | $0.1137 | $137.43 | $478,307 |
| 2017-12-14 | $0.1134 | $0.1448 | $0.1108 | $0.1243 | $111.95 | $522,948 |
| 2017-12-15 | $0.1244 | $0.1350 | $0.08881 | $0.1230 | $313.13 | $517,368 |
| 2017-12-16 | $0.1231 | $0.1627 | $0.1217 | $0.1255 | $1,981.27 | $528,432 |
| 2017-12-17 | $0.1264 | $0.1333 | $0.1203 | $0.1287 | $915.59 | $541,795 |
| 2017-12-18 | $0.1286 | $0.1411 | $0.1239 | $0.1411 | $500.55 | $594,039 |
| 2017-12-19 | $0.1413 | $0.1420 | $0.1294 | $0.1357 | $103.03 | $571,404 |
| 2017-12-20 | $0.1358 | $0.1358 | $0.09917 | $0.1107 | $550.99 | $466,112 |
| 2017-12-21 | $0.1110 | $0.1366 | $0.09885 | $0.1018 | $368.74 | $428,461 |
| 2017-12-22 | $0.1020 | $0.1032 | $0.07146 | $0.08800 | $350.52 | $370,500 |
| 2017-12-23 | $0.08883 | $0.1037 | $0.08549 | $0.09875 | $172.05 | $415,746 |
| 2017-12-24 | $0.09970 | $0.1119 | $0.08191 | $0.1098 | $765.05 | $462,240 |
| 2017-12-25 | $0.1128 | $0.1302 | $0.09848 | $0.1039 | $3,189.77 | $437,534 |
| 2017-12-26 | $0.1038 | $0.1231 | $0.09488 | $0.09744 | $4,044.54 | $410,290 |
| 2017-12-27 | $0.09752 | $0.1284 | $0.09621 | $0.1210 | $2,241.80 | $509,334 |
| 2017-12-28 | $0.1208 | $0.1211 | $0.1027 | $0.1140 | $1,196.33 | $479,859 |
| 2017-12-29 | $0.1149 | $0.1547 | $0.10000 | $0.1287 | $5,214.58 | $542,045 |
| 2017-12-30 | $0.1284 | $0.1368 | $0.1080 | $0.1232 | $2,198.32 | $518,981 |
| 2017-12-31 | $0.1220 | $0.1605 | $0.09699 | $0.1589 | $1,921.18 | $669,297 |