Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01149 | $0.01371 | $0.009945 | $0.01363 | $432.68 | $51,833.26 |
| 2015-01-02 | $0.01246 | $0.01546 | $0.01108 | $0.01251 | $1,411.79 | $47,959.81 |
| 2015-01-03 | $0.01251 | $0.01438 | $0.01050 | $0.01050 | $569.43 | $40,509.06 |
| 2015-01-04 | $0.01050 | $0.01165 | $0.009055 | $0.009419 | $259.74 | $36,345.80 |
| 2015-01-05 | $0.009451 | $0.01073 | $0.007066 | $0.01017 | $131.23 | $39,253.27 |
| 2015-01-06 | $0.01018 | $0.01062 | $0.008048 | $0.009478 | $434.47 | $36,578.34 |
| 2015-01-07 | $0.009474 | $0.009483 | $0.006653 | $0.007158 | $470.99 | $27,625.28 |
| 2015-01-08 | $0.007153 | $0.007740 | $0.007025 | $0.007309 | $169.49 | $28,211.53 |
| 2015-01-09 | $0.007284 | $0.008776 | $0.005545 | $0.008755 | $425.07 | $33,793.01 |
| 2015-01-10 | $0.008755 | $0.008755 | $0.006744 | $0.008068 | $59.74 | $31,143.91 |
| 2015-01-11 | $0.008062 | $0.01054 | $0.006640 | $0.006906 | $287.70 | $26,660.78 |
| 2015-01-12 | $0.006918 | $0.009778 | $0.005449 | $0.008333 | $360.11 | $32,171.85 |
| 2015-01-13 | $0.008320 | $0.008356 | $0.005830 | $0.006795 | $74.60 | $26,237.06 |
| 2015-01-14 | $0.006736 | $0.006736 | $0.004380 | $0.005347 | $181.55 | $20,645.86 |
| 2015-01-15 | $0.005311 | $0.006883 | $0.004951 | $0.006565 | $324.32 | $25,352.98 |
| 2015-01-16 | $0.006541 | $0.006968 | $0.005789 | $0.006726 | $34.17 | $25,973.68 |
| 2015-01-17 | $0.006717 | $0.006841 | $0.005804 | $0.006352 | $1.53 | $24,533.08 |
| 2015-01-18 | $0.006377 | $0.008441 | $0.005290 | $0.005463 | $327.35 | $21,102.29 |
| 2015-01-19 | $0.005493 | $0.006518 | $0.004703 | $0.005830 | $378.69 | $22,518.21 |
| 2015-01-20 | $0.005776 | $0.005973 | $0.004454 | $0.005583 | $90.06 | $21,566.60 |
| 2015-01-21 | $0.005585 | $0.005962 | $0.004646 | $0.005946 | $230.46 | $22,972.98 |
| 2015-01-22 | $0.005959 | $0.006583 | $0.004793 | $0.006371 | $83.88 | $24,615.74 |
| 2015-01-23 | $0.006374 | $0.007495 | $0.006053 | $0.006884 | $412.72 | $26,599.63 |
| 2015-01-24 | $0.006906 | $0.007681 | $0.006177 | $0.007670 | $236.87 | $29,638.42 |
| 2015-01-25 | $0.007655 | $0.007707 | $0.006886 | $0.007153 | $39.76 | $27,642.23 |
| 2015-01-26 | $0.007163 | $0.008789 | $0.006660 | $0.007116 | $276.99 | $27,500.01 |
| 2015-01-27 | $0.007108 | $0.007679 | $0.006662 | $0.007526 | $27.84 | $29,088.22 |
| 2015-01-28 | $0.007522 | $0.007557 | $0.006242 | $0.006249 | $97.09 | $24,155.62 |
| 2015-01-29 | $0.006234 | $0.007408 | $0.005923 | $0.006204 | $209.96 | $23,982.26 |
| 2015-01-30 | $0.006184 | $0.007323 | $0.006184 | $0.006567 | $90.63 | $25,387.59 |
| 2015-01-31 | $0.006568 | $0.006943 | $0.006092 | $0.006318 | $128.96 | $24,426.45 |