Sling SLING
Xếp hạng #?
11:59:05 07/02/2018
Sling (SLING)
Không hoạt động
Lịch sử giá Sling (SLING) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.1768 | $0.2204 | $0.1607 | $0.2196 | $15,519.60 | $0 |
| 2015-05-02 | $0.2205 | $0.2253 | $0.1971 | $0.2057 | $14,023.80 | $152,984 |
| 2015-05-03 | $0.2057 | $0.2214 | $0.1780 | $0.1781 | $9,525.45 | $132,693 |
| 2015-05-04 | $0.1755 | $0.1978 | $0.1387 | $0.1908 | $16,490.40 | $142,356 |
| 2015-05-05 | $0.1906 | $0.1907 | $0.1300 | $0.1485 | $7,025.13 | $111,024 |
| 2015-05-06 | $0.1184 | $0.1617 | $0.09416 | $0.1244 | $18,432.90 | $93,154.08 |
| 2015-05-07 | $0.1270 | $0.1570 | $0.1164 | $0.1236 | $11,645.10 | $92,676.77 |
| 2015-05-08 | $0.1225 | $0.2203 | $0.1223 | $0.1961 | $21,770.90 | $147,270 |
| 2015-05-09 | $0.1960 | $0.2154 | $0.1383 | $0.1383 | $7,368.99 | $104,043 |
| 2015-05-10 | $0.1383 | $0.1509 | $0.1145 | $0.1440 | $9,845.45 | $108,529 |
| 2015-05-11 | $0.1440 | $0.1558 | $0.09762 | $0.1140 | $7,689.04 | $86,031.03 |
| 2015-05-12 | $0.1140 | $0.1143 | $0.07216 | $0.09293 | $5,774.73 | $70,247.25 |
| 2015-05-13 | $0.09304 | $0.09316 | $0.04368 | $0.06036 | $11,394.30 | $45,693.87 |
| 2015-05-14 | $0.06031 | $0.06504 | $0.04742 | $0.05543 | $2,911.67 | $42,035.33 |
| 2015-05-15 | $0.05544 | $0.05841 | $0.04516 | $0.04533 | $3,406.18 | $34,433.15 |
| 2015-05-16 | $0.04534 | $0.04781 | $0.03247 | $0.04268 | $4,178.66 | $32,469.78 |
| 2015-05-17 | $0.04268 | $0.05772 | $0.04267 | $0.05615 | $1,742.10 | $42,786.72 |
| 2015-05-18 | $0.05629 | $0.05629 | $0.04566 | $0.04969 | $645.71 | $37,921.08 |
| 2015-05-19 | $0.04967 | $0.06138 | $0.04674 | $0.05213 | $900.41 | $39,848.45 |
| 2015-05-20 | $0.05212 | $0.06454 | $0.05212 | $0.05901 | $482.61 | $45,184.62 |
| 2015-05-21 | $0.05901 | $0.07354 | $0.05527 | $0.05759 | $905.59 | $44,170.02 |
| 2015-05-22 | $0.05757 | $0.05783 | $0.03904 | $0.04379 | $1,645.41 | $33,635.01 |
| 2015-05-23 | $0.04377 | $0.05070 | $0.03892 | $0.04516 | $857.34 | $34,743.35 |
| 2015-05-24 | $0.04517 | $0.04602 | $0.04177 | $0.04178 | $95.67 | $32,202.02 |
| 2015-05-25 | $0.04178 | $0.04367 | $0.03487 | $0.04256 | $1,104.06 | $32,855.15 |
| 2015-05-26 | $0.04256 | $0.04892 | $0.02121 | $0.02638 | $1,260.38 | $20,401.51 |
| 2015-05-27 | $0.02638 | $0.03542 | $0.02224 | $0.02719 | $807.97 | $21,056.90 |
| 2015-05-28 | $0.02718 | $0.03165 | $0.01611 | $0.02338 | $1,008.52 | $18,139.79 |
| 2015-05-29 | $0.02175 | $0.02458 | $0.02141 | $0.02317 | $496.46 | $18,006.59 |
| 2015-05-30 | $0.02317 | $0.02864 | $0.02054 | $0.02476 | $208.32 | $19,267.37 |
| 2015-05-31 | $0.02473 | $0.02474 | $0.02069 | $0.02075 | $480.63 | $16,173.06 |