Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1595 | $0.1595 | $0.1214 | $0.1350 | $1,277.80 | $568,639 |
| 2018-01-02 | $0.1350 | $0.1611 | $0.1291 | $0.1291 | $2,537.72 | $543,876 |
| 2018-01-03 | $0.1287 | $0.1664 | $0.1220 | $0.1494 | $2,957.52 | $629,312 |
| 2018-01-04 | $0.1502 | $0.1522 | $0.1383 | $0.1486 | $2,827.09 | $625,906 |
| 2018-01-05 | $0.1486 | $0.3020 | $0.1459 | $0.1675 | $9,039.66 | $705,578 |
| 2018-01-06 | $0.2261 | $0.2352 | $0.1896 | $0.2030 | $6,796.25 | $856,448 |
| 2018-01-07 | $0.2025 | $0.2025 | $0.1541 | $0.1900 | $10,732.90 | $801,874 |
| 2018-01-08 | $0.1830 | $0.2335 | $0.1377 | $0.1746 | $18,655.60 | $736,978 |
| 2018-01-09 | $0.1741 | $0.3665 | $0.1625 | $0.2913 | $30,253.60 | $1,229,961 |
| 2018-01-10 | $0.2917 | $0.3331 | $0.2165 | $0.2553 | $12,160.70 | $1,077,967 |
| 2018-01-11 | $0.2550 | $0.2974 | $0.1932 | $0.2247 | $5,743.65 | $949,176 |
| 2018-01-12 | $0.2262 | $0.2795 | $0.2128 | $0.2659 | $3,460.94 | $1,122,907 |
| 2018-01-13 | $0.2656 | $0.2853 | $0.2521 | $0.2728 | $2,052.46 | $1,152,161 |
| 2018-01-14 | $0.2730 | $0.2862 | $0.2393 | $0.2483 | $2,687.05 | $1,048,596 |
| 2018-01-15 | $0.2465 | $0.3059 | $0.2367 | $0.2722 | $4,933.82 | $1,149,582 |
| 2018-01-16 | $0.2725 | $0.2825 | $0.1686 | $0.2195 | $5,363.68 | $927,394 |
| 2018-01-17 | $0.2184 | $0.3954 | $0.1600 | $0.1870 | $30,086.70 | $790,120 |
| 2018-01-18 | $0.1879 | $0.2328 | $0.1682 | $0.1849 | $8,133.15 | $781,025 |
| 2018-01-19 | $0.1830 | $0.2136 | $0.1799 | $0.1952 | $1,509.65 | $824,727 |
| 2018-01-20 | $0.1974 | $0.3447 | $0.1965 | $0.2846 | $22,409.10 | $1,202,217 |
| 2018-01-21 | $0.2853 | $0.3021 | $0.2016 | $0.2413 | $12,127.70 | $1,019,338 |
| 2018-01-22 | $0.2446 | $0.2490 | $0.1906 | $0.2231 | $5,748.76 | $942,474 |
| 2018-01-23 | $0.2225 | $0.2340 | $0.1926 | $0.2122 | $3,980.82 | $896,798 |
| 2018-01-24 | $0.2121 | $0.2283 | $0.2048 | $0.2251 | $1,710.77 | $951,024 |
| 2018-01-25 | $0.2253 | $0.2454 | $0.2112 | $0.2272 | $3,029.00 | $960,022 |
| 2018-01-26 | $0.2266 | $0.2430 | $0.1995 | $0.2145 | $1,460.98 | $906,581 |
| 2018-01-27 | $0.2144 | $0.2163 | $0.2026 | $0.2117 | $1,790.28 | $894,761 |
| 2018-01-28 | $0.2128 | $0.2251 | $0.2122 | $0.2192 | $5,100.26 | $926,377 |
| 2018-01-29 | $0.2190 | $0.2529 | $0.2075 | $0.2508 | $2,376.02 | $1,059,849 |
| 2018-01-30 | $0.2211 | $0.2693 | $0.2092 | $0.2137 | $4,545.95 | $903,268 |
| 2018-01-31 | $0.2141 | $0.2377 | $0.2059 | $0.2286 | $4,074.98 | $966,104 |