STLcoin STL
Xếp hạng #?
03:49:09 31/08/2014
STLcoin (STL)
Không hoạt động
Lịch sử giá STLcoin (STL) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.01560 | $0.01603 | $0.01560 | $0.01591 | $1.63 | $35,641.54 |
| 2014-05-02 | $0.01593 | $0.01593 | $0.01529 | $0.01545 | $1.06 | $34,755.93 |
| 2014-05-03 | $0.01550 | $0.01550 | $0.004307 | $0.004386 | $7.02 | $9,909.21 |
| 2014-05-04 | $0.004378 | $0.006528 | $0.001300 | $0.006099 | $12.35 | $13,846.67 |
| 2014-05-05 | $0.006110 | $0.006174 | $0.003442 | $0.006059 | $9.09 | $13,819.17 |
| 2014-05-06 | $0.006064 | $0.006268 | $0.005777 | $0.005809 | $1.22 | $13,308.07 |
| 2014-05-07 | $0.005791 | $0.005938 | $0.001749 | $0.004396 | $0.2982 | $10,127.90 |
| 2014-05-08 | $0.0004925 | $0.004484 | $0.0004925 | $0.004402 | $32.16 | $10,205.49 |
| 2014-05-09 | $0.004402 | $0.004527 | $0.002243 | $0.004501 | $7.89 | $10,484.04 |
| 2014-05-10 | $0.004495 | $0.004558 | $0.004480 | $0.004547 | $0.9982 | $10,639.55 |
| 2014-05-11 | $0.004544 | $0.004553 | $0.004334 | $0.004389 | $0.5703 | $10,303.26 |
| 2014-05-12 | $0.004389 | $0.004423 | $0.001983 | $0.004408 | $2.23 | $10,380.39 |
| 2014-05-13 | $0.004415 | $0.004420 | $0.004370 | $0.004408 | $0.2015 | $10,419.22 |
| 2014-05-14 | $0.004407 | $0.004467 | $0.004405 | $0.004441 | $0.1505 | $10,539.95 |
| 2014-05-15 | $0.004440 | $0.01552 | $0.001999 | $0.01520 | $22.68 | $36,189.36 |
| 2014-05-16 | $0.01520 | $0.01532 | $0.01512 | $0.01524 | $4.43 | $36,404.82 |
| 2014-05-17 | $0.01522 | $0.01536 | $0.002067 | $0.01524 | $4.25 | $36,550.32 |
| 2014-05-18 | $0.01525 | $0.01528 | $0.001794 | $0.01515 | $1.92 | $36,437.25 |
| 2014-05-19 | $0.01516 | $0.01519 | $0.002005 | $0.01513 | $1.02 | $36,528.43 |
| 2014-05-20 | $0.01514 | $0.01555 | $0.01132 | $0.01200 | $1.24 | $29,045.91 |
| 2014-05-21 | $0.01199 | $0.01674 | $0.001989 | $0.001991 | $7.31 | $4,838.23 |
| 2014-05-22 | $0.001992 | $0.01070 | $0.001990 | $0.007157 | $5.01 | $17,460.03 |
| 2014-05-23 | $0.007166 | $0.007311 | $0.007016 | $0.007025 | $0.1505 | $17,190.62 |
| 2014-05-24 | $0.007018 | $0.007063 | $0.006965 | $0.007029 | $0.04217 | $17,236.99 |
| 2014-05-25 | $0.002257 | $0.007706 | $0.002240 | $0.002288 | $8.87 | $5,628.28 |
| 2014-05-26 | $0.002292 | $0.007879 | $0.002267 | $0.007809 | $0.1317 | $19,239.94 |
| 2014-05-27 | $0.007812 | $0.007894 | $0.002518 | $0.007420 | $2.83 | $18,325.05 |
| 2014-05-28 | $0.007429 | $0.007516 | $0.002279 | $0.005759 | $3.13 | $14,256.22 |
| 2014-05-29 | $0.005765 | $0.005765 | $0.005610 | $0.005676 | $0.1008 | $14,084.50 |
| 2014-05-30 | $0.005676 | $0.006177 | $0.005676 | $0.006135 | $0.03644 | $15,257.26 |
| 2014-05-31 | $0.006135 | $0.006228 | $0.006027 | $0.006228 | $1.51 | $15,522.67 |