Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.006233 | $0.007250 | $0.005557 | $0.007212 | $12.32 | $27,932.66 |
| 2015-03-02 | $0.007208 | $0.007545 | $0.006901 | $0.007237 | $17.28 | $28,030.14 |
| 2015-03-03 | $0.007239 | $0.007626 | $0.006438 | $0.007552 | $95.08 | $29,249.04 |
| 2015-03-04 | $0.007502 | $0.007694 | $0.006207 | $0.006207 | $29.06 | $24,040.45 |
| 2015-03-05 | $0.006199 | $0.007535 | $0.006111 | $0.006117 | $133.43 | $23,689.09 |
| 2015-03-06 | $0.006121 | $0.007385 | $0.005260 | $0.007333 | $174.06 | $28,399.74 |
| 2015-03-07 | $0.007336 | $0.007743 | $0.006819 | $0.007211 | $11.73 | $27,926.35 |
| 2015-03-08 | $0.007213 | $0.007493 | $0.006628 | $0.006981 | $5.17 | $27,036.92 |
| 2015-03-09 | $0.006980 | $0.007633 | $0.004326 | $0.004328 | $70.01 | $16,776.15 |
| 2015-03-10 | $0.004325 | $0.007398 | $0.004325 | $0.007304 | $23.87 | $28,312.26 |
| 2015-03-11 | $0.007306 | $0.007512 | $0.005338 | $0.007064 | $110.05 | $27,385.00 |
| 2015-03-12 | $0.007062 | $0.007083 | $0.005762 | $0.006773 | $60.04 | $26,258.02 |
| 2015-03-13 | $0.006760 | $0.006793 | $0.005619 | $0.006630 | $119.02 | $25,703.36 |
| 2015-03-14 | $0.006602 | $0.006940 | $0.006303 | $0.006892 | $26.30 | $26,718.90 |
| 2015-03-15 | $0.006883 | $0.009295 | $0.005955 | $0.009133 | $532.41 | $35,412.93 |
| 2015-03-16 | $0.009158 | $0.009376 | $0.007757 | $0.008623 | $42.16 | $33,435.98 |
| 2015-03-17 | $0.008625 | $0.008628 | $0.007385 | $0.008327 | $54.47 | $32,291.43 |
| 2015-03-18 | $0.008328 | $0.008404 | $0.007420 | $0.007625 | $13.36 | $29,569.62 |
| 2015-03-19 | $0.007614 | $0.007766 | $0.006691 | $0.006914 | $113.17 | $26,815.83 |
| 2015-03-20 | $0.007176 | $0.007284 | $0.005342 | $0.005357 | $122.26 | $20,776.90 |
| 2015-03-21 | $0.005357 | $0.006316 | $0.005229 | $0.005947 | $65.89 | $23,066.92 |
| 2015-03-22 | $0.005947 | $0.006312 | $0.005887 | $0.006267 | $0.8850 | $24,309.49 |
| 2015-03-23 | $0.006268 | $0.006410 | $0.005328 | $0.006097 | $68.22 | $23,650.63 |
| 2015-03-24 | $0.006097 | $0.007757 | $0.005896 | $0.007115 | $60.04 | $27,601.39 |
| 2015-03-25 | $0.007131 | $0.007259 | $0.006181 | $0.006972 | $51.34 | $27,049.12 |
| 2015-03-26 | $0.006975 | $0.007019 | $0.005677 | $0.006805 | $5.04 | $26,402.70 |
| 2015-03-27 | $0.006807 | $0.006886 | $0.005783 | $0.006190 | $36.19 | $24,017.51 |
| 2015-03-28 | $0.006189 | $0.007104 | $0.005720 | $0.006293 | $62.74 | $24,419.20 |
| 2015-03-29 | $0.006291 | $0.006298 | $0.005368 | $0.005876 | $143.85 | $22,801.66 |
| 2015-03-30 | $0.005880 | $0.006234 | $0.005481 | $0.006178 | $15.73 | $23,974.51 |
| 2015-03-31 | $0.006173 | $0.006193 | $0.005449 | $0.005837 | $48.95 | $22,655.18 |