Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.005839 | $0.005898 | $0.005356 | $0.005890 | $30.01 | $22,859.74 |
| 2015-04-02 | $0.005875 | $0.005912 | $0.005507 | $0.005884 | $8.10 | $22,835.05 |
| 2015-04-03 | $0.005883 | $0.005913 | $0.005215 | $0.005241 | $20.30 | $20,340.52 |
| 2015-04-04 | $0.005238 | $0.005639 | $0.005073 | $0.005634 | $289.56 | $21,866.78 |
| 2015-04-05 | $0.005631 | $0.006202 | $0.005020 | $0.005218 | $129.52 | $20,252.92 |
| 2015-04-06 | $0.005221 | $0.005834 | $0.005080 | $0.005756 | $20.17 | $22,338.50 |
| 2015-04-07 | $0.005755 | $0.005837 | $0.005321 | $0.005434 | $8.46 | $21,089.50 |
| 2015-04-08 | $0.005428 | $0.006003 | $0.005268 | $0.005894 | $1.79 | $22,876.04 |
| 2015-04-09 | $0.005894 | $0.005896 | $0.004733 | $0.004899 | $62.69 | $19,013.74 |
| 2015-04-10 | $0.004899 | $0.005631 | $0.004899 | $0.005358 | $245.96 | $20,796.20 |
| 2015-04-11 | $0.005363 | $0.005398 | $0.003270 | $0.004558 | $106.22 | $17,692.21 |
| 2015-04-12 | $0.004557 | $0.005776 | $0.003835 | $0.005127 | $347.56 | $19,900.12 |
| 2015-04-13 | $0.005129 | $0.005130 | $0.004549 | $0.004829 | $64.63 | $18,742.96 |
| 2015-04-14 | $0.004824 | $0.004830 | $0.004228 | $0.004624 | $17.50 | $17,945.07 |
| 2015-04-15 | $0.004624 | $0.004843 | $0.004613 | $0.004843 | $62.35 | $18,796.83 |
| 2015-04-16 | $0.004847 | $0.005349 | $0.004656 | $0.005240 | $59.46 | $20,337.65 |
| 2015-04-17 | $0.005239 | $0.006118 | $0.004548 | $0.004911 | $47.32 | $19,061.75 |
| 2015-04-18 | $0.004910 | $0.005378 | $0.003183 | $0.004690 | $226.65 | $18,203.71 |
| 2015-04-19 | $0.004689 | $0.004721 | $0.004410 | $0.004433 | $21.01 | $17,203.57 |
| 2015-04-20 | $0.004432 | $0.004751 | $0.004420 | $0.004715 | $3.59 | $18,300.19 |
| 2015-04-21 | $0.004715 | $0.005016 | $0.003412 | $0.003415 | $152.02 | $13,255.58 |
| 2015-04-22 | $0.003427 | $0.004937 | $0.003411 | $0.004745 | $83.62 | $18,417.52 |
| 2015-04-23 | $0.004751 | $0.005035 | $0.004692 | $0.004973 | $20.96 | $19,300.37 |
| 2015-04-24 | $0.004973 | $0.004973 | $0.004323 | $0.004679 | $33.34 | $18,160.20 |
| 2015-04-25 | $0.004688 | $0.004729 | $0.004385 | $0.004573 | $9.79 | $17,748.80 |
| 2015-04-26 | $0.004572 | $0.004583 | $0.004131 | $0.004395 | $59.62 | $17,058.85 |
| 2015-04-27 | $0.004396 | $0.004663 | $0.004126 | $0.004578 | $18.85 | $17,768.59 |
| 2015-04-28 | $0.004579 | $0.004905 | $0.004168 | $0.004189 | $109.36 | $16,257.39 |
| 2015-04-29 | $0.004191 | $0.004611 | $0.004177 | $0.004605 | $12.20 | $17,873.00 |
| 2015-04-30 | $0.004601 | $0.004877 | $0.003775 | $0.004837 | $41.28 | $18,771.44 |