Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.004840 | $0.004889 | $0.003559 | $0.004598 | $74.83 | $17,845.52 |
| 2015-05-02 | $0.004596 | $0.004825 | $0.004533 | $0.004812 | $119.58 | $18,677.52 |
| 2015-05-03 | $0.004810 | $0.004949 | $0.004254 | $0.004578 | $62.95 | $17,766.92 |
| 2015-05-04 | $0.004577 | $0.004604 | $0.003663 | $0.004520 | $97.05 | $17,542.01 |
| 2015-05-05 | $0.004520 | $0.004523 | $0.003200 | $0.004370 | $158.18 | $16,961.12 |
| 2015-05-06 | $0.004370 | $0.004452 | $0.003325 | $0.003344 | $95.54 | $12,980.02 |
| 2015-05-07 | $0.003349 | $0.004400 | $0.003304 | $0.004264 | $251.29 | $16,548.12 |
| 2015-05-08 | $0.004267 | $0.004540 | $0.003510 | $0.003909 | $181.35 | $15,172.06 |
| 2015-05-09 | $0.003908 | $0.004695 | $0.003867 | $0.004451 | $138.17 | $17,276.81 |
| 2015-05-10 | $0.004448 | $0.004448 | $0.003945 | $0.004389 | $22.01 | $17,034.47 |
| 2015-05-11 | $0.004385 | $0.004385 | $0.003621 | $0.003637 | $25.83 | $14,117.51 |
| 2015-05-12 | $0.003641 | $0.003990 | $0.003090 | $0.003090 | $82.90 | $11,992.54 |
| 2015-05-13 | $0.003085 | $0.003890 | $0.003085 | $0.003694 | $10.94 | $14,335.75 |
| 2015-05-14 | $0.003692 | $0.003777 | $0.003204 | $0.003671 | $31.37 | $14,246.48 |
| 2015-05-15 | $0.003671 | $0.003682 | $0.002261 | $0.002949 | $5.17 | $11,445.76 |
| 2015-05-16 | $0.002948 | $0.004342 | $0.002896 | $0.003999 | $58.50 | $15,520.74 |
| 2015-05-17 | $0.004002 | $0.004314 | $0.003552 | $0.004058 | $338.30 | $15,751.59 |
| 2015-05-18 | $0.004059 | $0.004228 | $0.003028 | $0.003183 | $153.56 | $12,353.80 |
| 2015-05-19 | $0.003185 | $0.003727 | $0.003095 | $0.003719 | $142.97 | $14,435.07 |
| 2015-05-20 | $0.003719 | $0.004765 | $0.003372 | $0.003943 | $482.00 | $15,304.91 |
| 2015-05-21 | $0.003944 | $0.004672 | $0.003081 | $0.004241 | $311.54 | $16,460.76 |
| 2015-05-22 | $0.004241 | $0.004288 | $0.003878 | $0.003976 | $122.22 | $15,431.44 |
| 2015-05-23 | $0.003974 | $0.004967 | $0.003588 | $0.003966 | $9.80 | $15,394.49 |
| 2015-05-24 | $0.003999 | $0.004186 | $0.003578 | $0.003640 | $20.98 | $14,127.99 |
| 2015-05-25 | $0.003640 | $0.004018 | $0.003578 | $0.004014 | $142.21 | $15,579.15 |
| 2015-05-26 | $0.004014 | $0.004025 | $0.003790 | $0.003917 | $0.7438 | $15,203.73 |
| 2015-05-27 | $0.003914 | $0.004283 | $0.003654 | $0.003988 | $42.23 | $15,476.34 |
| 2015-05-28 | $0.003987 | $0.004059 | $0.003970 | $0.004002 | $41.18 | $15,531.38 |
| 2015-05-29 | $0.004002 | $0.004171 | $0.003971 | $0.004118 | $60.94 | $15,983.38 |
| 2015-05-30 | $0.004118 | $0.004234 | $0.003538 | $0.004073 | $75.39 | $15,807.29 |
| 2015-05-31 | $0.004120 | $0.004184 | $0.004114 | $0.004132 | $43.53 | $16,036.08 |