
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 10/2014
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2014-10-01 | $0.03042 | $0.03123 | $0.02373 | $0.02385 | $1,856.31 | $22,961.95 |
2014-10-02 | $0.02352 | $0.02899 | $0.01907 | $0.01917 | $2,112.98 | $19,062.58 |
2014-10-03 | $0.01917 | $0.02110 | $0.01660 | $0.01660 | $1,780.29 | $17,028.04 |
2014-10-04 | $0.01662 | $0.02119 | $0.01568 | $0.01768 | $902.78 | $18,679.93 |
2014-10-05 | $0.01768 | $0.01939 | $0.01515 | $0.01655 | $1,484.94 | $18,014.33 |
2014-10-06 | $0.01654 | $0.01794 | $0.01428 | $0.01686 | $1,586.93 | $18,884.70 |
2014-10-07 | $0.01689 | $0.01802 | $0.01554 | $0.01717 | $1,138.52 | $19,748.34 |
2014-10-08 | $0.01716 | $0.02358 | $0.01665 | $0.01859 | $2,571.57 | $21,941.82 |
2014-10-09 | $0.01858 | $0.02211 | $0.01799 | $0.01874 | $1,369.78 | $22,680.50 |
2014-10-10 | $0.01872 | $0.02016 | $0.01728 | $0.01745 | $631.34 | $21,652.48 |
2014-10-11 | $0.01744 | $0.01891 | $0.01409 | $0.01448 | $1,776.64 | $18,422.96 |
2014-10-12 | $0.01450 | $0.01545 | $0.01059 | $0.01067 | $927.53 | $13,874.02 |
2014-10-13 | $0.01065 | $0.01379 | $0.01050 | $0.01270 | $793.51 | $16,889.27 |
2014-10-14 | $0.01274 | $0.01390 | $0.01148 | $0.01151 | $526.73 | $15,668.32 |
2014-10-15 | $0.01152 | $0.01281 | $0.008638 | $0.01050 | $733.81 | $14,619.93 |
2014-10-16 | $0.01047 | $0.01153 | $0.009842 | $0.01014 | $450.09 | $14,426.37 |
2014-10-17 | $0.01015 | $0.01048 | $0.008726 | $0.008844 | $196.84 | $12,857.66 |
2014-10-18 | $0.008849 | $0.009169 | $0.008627 | $0.008627 | $295.80 | $12,815.76 |
2014-10-19 | $0.008623 | $0.009619 | $0.008446 | $0.008691 | $353.50 | $13,184.68 |
2014-10-20 | $0.008679 | $0.01250 | $0.008420 | $0.009844 | $595.97 | $15,236.41 |
2014-10-21 | $0.009833 | $0.01207 | $0.008927 | $0.008936 | $406.40 | $14,110.17 |
2014-10-22 | $0.008929 | $0.01197 | $0.008513 | $0.01068 | $440.39 | $17,195.62 |
2014-10-23 | $0.009066 | $0.01080 | $0.008456 | $0.008617 | $273.12 | $14,137.41 |
2014-10-24 | $0.008569 | $0.01086 | $0.008306 | $0.009099 | $374.17 | $15,207.84 |
2014-10-25 | $0.009112 | $0.01252 | $0.008572 | $0.008863 | $359.99 | $15,098.18 |
2014-10-26 | $0.008865 | $0.01035 | $0.008645 | $0.008870 | $288.55 | $15,391.47 |
2014-10-27 | $0.008872 | $0.009478 | $0.008554 | $0.008822 | $302.07 | $15,576.30 |
2014-10-28 | $0.008827 | $0.01015 | $0.008560 | $0.008971 | $574.24 | $16,115.00 |
2014-10-29 | $0.008958 | $0.009503 | $0.008372 | $0.008378 | $201.80 | $15,284.17 |
2014-10-30 | $0.008380 | $0.008977 | $0.008363 | $0.008619 | $227.27 | $15,984.24 |
2014-10-31 | $0.008611 | $0.01203 | $0.007221 | $0.008807 | $767.15 | $16,585.34 |