Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.005648 | $0.01718 | $0.005626 | $0.008009 | $1,985.11 | $22,785.87 |
| 2014-12-02 | $0.008008 | $0.008880 | $0.005973 | $0.006081 | $480.54 | $17,484.48 |
| 2014-12-03 | $0.006088 | $0.008901 | $0.005369 | $0.005485 | $437.65 | $15,938.95 |
| 2014-12-04 | $0.006504 | $0.008238 | $0.005719 | $0.007263 | $719.40 | $21,325.01 |
| 2014-12-05 | $0.007195 | $0.007839 | $0.005726 | $0.006262 | $533.35 | $18,578.94 |
| 2014-12-06 | $0.006260 | $0.006608 | $0.005326 | $0.005755 | $748.17 | $17,248.10 |
| 2014-12-07 | $0.005755 | $0.006403 | $0.005468 | $0.006402 | $236.43 | $19,380.21 |
| 2014-12-08 | $0.006233 | $0.006854 | $0.005623 | $0.005793 | $235.49 | $17,713.13 |
| 2014-12-09 | $0.005790 | $0.006213 | $0.005111 | $0.005341 | $256.51 | $16,490.45 |
| 2014-12-10 | $0.005341 | $0.005436 | $0.004478 | $0.004530 | $216.70 | $14,128.31 |
| 2014-12-11 | $0.004503 | $0.004939 | $0.004442 | $0.004586 | $197.09 | $14,416.66 |
| 2014-12-12 | $0.004530 | $0.004922 | $0.004374 | $0.004433 | $298.86 | $14,094.89 |
| 2014-12-13 | $0.004431 | $0.006140 | $0.004356 | $0.005156 | $307.86 | $16,557.71 |
| 2014-12-14 | $0.004805 | $0.006377 | $0.004395 | $0.004495 | $146.06 | $14,572.91 |
| 2014-12-15 | $0.004491 | $0.004558 | $0.004382 | $0.004386 | $100.29 | $14,354.13 |
| 2014-12-16 | $0.004390 | $0.004610 | $0.003950 | $0.004385 | $255.66 | $14,481.53 |
| 2014-12-17 | $0.004402 | $0.004583 | $0.003946 | $0.004027 | $137.78 | $13,425.61 |
| 2014-12-18 | $0.004030 | $0.004085 | $0.003346 | $0.003725 | $202.95 | $12,535.53 |
| 2014-12-19 | $0.003738 | $0.004526 | $0.003656 | $0.004526 | $182.85 | $15,368.72 |
| 2014-12-20 | $0.004523 | $0.004560 | $0.003928 | $0.004273 | $103.71 | $14,640.69 |
| 2014-12-21 | $0.004120 | $0.005845 | $0.004043 | $0.005108 | $269.55 | $17,659.10 |
| 2014-12-22 | $0.005111 | $0.006721 | $0.004671 | $0.006235 | $298.55 | $21,745.82 |
| 2014-12-23 | $0.006238 | $0.006260 | $0.005397 | $0.005852 | $240.94 | $20,586.13 |
| 2014-12-24 | $0.005848 | $0.007180 | $0.005532 | $0.006550 | $357.51 | $23,250.95 |
| 2014-12-25 | $0.006545 | $0.008584 | $0.006218 | $0.008294 | $567.84 | $29,691.58 |
| 2014-12-26 | $0.008298 | $0.008580 | $0.005439 | $0.005607 | $608.73 | $20,252.59 |
| 2014-12-27 | $0.005602 | $0.007196 | $0.005597 | $0.006414 | $442.51 | $23,363.05 |
| 2014-12-28 | $0.006166 | $0.007266 | $0.006022 | $0.007260 | $272.66 | $26,665.68 |
| 2014-12-29 | $0.007271 | $0.008891 | $0.006520 | $0.006999 | $456.63 | $25,931.01 |
| 2014-12-30 | $0.007001 | $0.008043 | $0.006817 | $0.007712 | $870.21 | $28,825.46 |
| 2014-12-31 | $0.007716 | $0.01359 | $0.007430 | $0.01148 | $1,207.50 | $43,269.39 |