Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.008811 | $0.01036 | $0.007245 | $0.007826 | $486.28 | $14,979.10 |
| 2014-11-02 | $0.007834 | $0.008849 | $0.007098 | $0.007485 | $442.05 | $14,563.62 |
| 2014-11-03 | $0.007663 | $0.007894 | $0.005344 | $0.005478 | $481.41 | $10,829.66 |
| 2014-11-04 | $0.006002 | $0.01089 | $0.006002 | $0.007888 | $970.42 | $15,837.88 |
| 2014-11-05 | $0.007893 | $0.01818 | $0.007893 | $0.009453 | $856.79 | $19,272.42 |
| 2014-11-06 | $0.009452 | $0.009562 | $0.008290 | $0.008459 | $595.90 | $17,501.50 |
| 2014-11-07 | $0.008472 | $0.009812 | $0.008401 | $0.008477 | $398.83 | $17,803.75 |
| 2014-11-08 | $0.008471 | $0.009308 | $0.008222 | $0.008480 | $335.92 | $18,072.84 |
| 2014-11-09 | $0.008275 | $0.008950 | $0.008251 | $0.008724 | $352.31 | $18,864.79 |
| 2014-11-10 | $0.008694 | $0.009696 | $0.008581 | $0.008881 | $526.90 | $19,475.27 |
| 2014-11-11 | $0.008854 | $0.008882 | $0.007776 | $0.008604 | $288.80 | $19,138.73 |
| 2014-11-12 | $0.008604 | $0.01070 | $0.008547 | $0.009812 | $386.52 | $22,129.20 |
| 2014-11-13 | $0.009902 | $0.01068 | $0.009120 | $0.009489 | $615.44 | $21,701.79 |
| 2014-11-14 | $0.009440 | $0.01117 | $0.008042 | $0.008275 | $458.22 | $19,182.72 |
| 2014-11-15 | $0.008313 | $0.008435 | $0.006648 | $0.007134 | $448.95 | $16,761.86 |
| 2014-11-16 | $0.006700 | $0.007290 | $0.006698 | $0.006858 | $236.55 | $16,330.26 |
| 2014-11-17 | $0.006867 | $0.007479 | $0.006498 | $0.006836 | $326.89 | $16,490.72 |
| 2014-11-18 | $0.006843 | $0.006996 | $0.006393 | $0.006426 | $198.49 | $15,699.39 |
| 2014-11-19 | $0.006389 | $0.006789 | $0.005685 | $0.005743 | $264.04 | $14,209.11 |
| 2014-11-20 | $0.005739 | $0.005904 | $0.005077 | $0.005105 | $199.52 | $12,789.24 |
| 2014-11-21 | $0.005105 | $0.006475 | $0.004882 | $0.004905 | $193.09 | $12,442.36 |
| 2014-11-22 | $0.004915 | $0.006171 | $0.004898 | $0.004913 | $198.29 | $12,463.82 |
| 2014-11-23 | $0.005051 | $0.005784 | $0.004675 | $0.004682 | $221.57 | $12,170.44 |
| 2014-11-24 | $0.004705 | $0.005710 | $0.004590 | $0.004611 | $227.66 | $12,130.97 |
| 2014-11-25 | $0.004611 | $0.005639 | $0.004306 | $0.004585 | $158.59 | $12,205.07 |
| 2014-11-26 | $0.004593 | $0.005017 | $0.004391 | $0.004421 | $201.37 | $11,908.80 |
| 2014-11-27 | $0.004447 | $0.004488 | $0.004308 | $0.004340 | $105.51 | $11,820.87 |
| 2014-11-28 | $0.004337 | $0.005175 | $0.003769 | $0.003999 | $298.78 | $11,011.41 |
| 2014-11-29 | $0.003996 | $0.004515 | $0.003971 | $0.004515 | $154.32 | $12,570.03 |
| 2014-11-30 | $0.004511 | $0.008733 | $0.004097 | $0.005645 | $4,217.01 | $15,889.62 |