Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04458 | $0.04483 | $0.04381 | $0.04423 | $56.54 | $187,583 |
| 2018-07-02 | $0.04424 | $0.05265 | $0.04409 | $0.04645 | $35.69 | $196,977 |
| 2018-07-03 | $0.04623 | $0.04672 | $0.04566 | $0.04584 | $3.44 | $194,427 |
| 2018-07-04 | $0.04583 | $0.05537 | $0.04538 | $0.05429 | $388.60 | $230,263 |
| 2018-07-05 | $0.05441 | $0.05497 | $0.05344 | $0.05399 | $84.94 | $228,977 |
| 2018-07-06 | $0.05398 | $0.05500 | $0.05335 | $0.05500 | $93.87 | $233,253 |
| 2018-07-07 | $0.05491 | $0.05498 | $0.05433 | $0.05448 | $23.85 | $231,045 |
| 2018-07-08 | $0.05559 | $0.05583 | $0.05532 | $0.05541 | $5.54 | $235,008 |
| 2018-07-09 | $0.05540 | $0.05583 | $0.05484 | $0.05507 | $4.68 | $233,559 |
| 2018-07-10 | $0.05503 | $0.05514 | $0.05253 | $0.05384 | $106.84 | $228,320 |
| 2018-07-11 | $0.05384 | $0.05554 | $0.05384 | $0.05445 | $15.76 | $230,936 |
| 2018-07-12 | $0.05444 | $0.05444 | $0.05218 | $0.05313 | $3.89 | $225,345 |
| 2018-07-13 | $0.05319 | $0.05674 | $0.05313 | $0.05623 | $237.95 | $238,454 |
| 2018-07-14 | $0.05607 | $0.05648 | $0.05121 | $0.05177 | $103.53 | $219,540 |
| 2018-07-15 | $0.05175 | $0.05194 | $0.05158 | $0.05193 | $103.86 | $220,225 |
| 2018-07-18 | $0.06172 | $0.06247 | $0.06009 | $0.06092 | $13.17 | $258,379 |
| 2018-07-19 | $0.06089 | $0.06192 | $0.05252 | $0.05286 | $76.77 | $224,194 |
| 2018-07-20 | $0.05290 | $0.05413 | $0.05172 | $0.05213 | $71.41 | $221,074 |
| 2018-07-22 | $0.05921 | $0.06030 | $0.05892 | $0.05916 | $38.17 | $250,890 |
| 2018-07-23 | $0.05909 | $0.06184 | $0.04185 | $0.04870 | $94.67 | $206,529 |
| 2018-07-24 | $0.04877 | $0.05214 | $0.04302 | $0.04731 | $100.84 | $200,636 |
| 2018-07-25 | $0.04643 | $0.04751 | $0.04533 | $0.04610 | $13.05 | $195,524 |
| 2018-07-26 | $0.04609 | $0.05101 | $0.04609 | $0.04892 | $7.94 | $207,457 |
| 2018-07-27 | $0.04889 | $0.04889 | $0.04850 | $0.04864 | $7.89 | $206,287 |
| 2018-07-29 | $0.04595 | $0.04661 | $0.04585 | $0.04633 | $41.80 | $196,485 |
| 2018-07-30 | $0.04636 | $0.04646 | $0.04562 | $0.04580 | $4.38 | $194,233 |
| 2018-07-31 | $0.04532 | $0.04545 | $0.04024 | $0.04063 | $26.87 | $172,330 |