Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.004136 | $0.004384 | $0.003980 | $0.004133 | $2.39 | $16,040.51 |
| 2015-06-02 | $0.004133 | $0.004302 | $0.003697 | $0.004044 | $60.39 | $15,694.97 |
| 2015-06-03 | $0.004043 | $0.004427 | $0.004042 | $0.004396 | $127.35 | $17,060.17 |
| 2015-06-04 | $0.004397 | $0.004412 | $0.004322 | $0.004333 | $0.4557 | $16,817.13 |
| 2015-06-05 | $0.004334 | $0.004375 | $0.003764 | $0.004375 | $1.82 | $16,979.90 |
| 2015-06-06 | $0.004370 | $0.004431 | $0.004286 | $0.004398 | $29.57 | $17,070.29 |
| 2015-06-07 | $0.004398 | $0.004714 | $0.003833 | $0.004551 | $47.30 | $17,664.34 |
| 2015-06-08 | $0.004541 | $0.004717 | $0.004203 | $0.004347 | $79.80 | $16,870.73 |
| 2015-06-09 | $0.004346 | $0.004838 | $0.004336 | $0.004440 | $9.85 | $17,230.55 |
| 2015-06-10 | $0.004438 | $0.004438 | $0.003722 | $0.003981 | $36.01 | $15,450.03 |
| 2015-06-11 | $0.003980 | $0.004733 | $0.003980 | $0.004733 | $30.29 | $18,368.19 |
| 2015-06-12 | $0.004733 | $0.004908 | $0.004323 | $0.004323 | $30.43 | $16,779.95 |
| 2015-06-13 | $0.004321 | $0.004856 | $0.004308 | $0.004392 | $1.20 | $17,046.23 |
| 2015-06-14 | $0.004394 | $0.004793 | $0.004227 | $0.004781 | $379.90 | $18,556.43 |
| 2015-06-15 | $0.004781 | $0.004973 | $0.004118 | $0.004829 | $155.90 | $18,742.30 |
| 2015-06-16 | $0.004828 | $0.005131 | $0.004173 | $0.005026 | $137.45 | $19,506.03 |
| 2015-06-17 | $0.005035 | $0.005079 | $0.004303 | $0.004329 | $74.87 | $16,802.42 |
| 2015-06-18 | $0.004336 | $0.005332 | $0.004240 | $0.004600 | $4.48 | $17,853.98 |
| 2015-06-19 | $0.004603 | $0.005240 | $0.004530 | $0.005132 | $22.94 | $19,917.74 |
| 2015-06-20 | $0.005134 | $0.005324 | $0.004227 | $0.004901 | $122.29 | $19,021.04 |
| 2015-06-21 | $0.004901 | $0.005230 | $0.004680 | $0.004968 | $0.5205 | $19,282.90 |
| 2015-06-22 | $0.004968 | $0.005380 | $0.004804 | $0.005346 | $27.67 | $20,749.75 |
| 2015-06-23 | $0.005346 | $0.006463 | $0.004853 | $0.004859 | $38.71 | $18,860.44 |
| 2015-06-24 | $0.004858 | $0.005835 | $0.004795 | $0.005799 | $26.60 | $22,507.25 |
| 2015-06-25 | $0.005799 | $0.006053 | $0.005091 | $0.005105 | $23.37 | $19,812.49 |
| 2015-06-26 | $0.005107 | $0.006450 | $0.005074 | $0.006446 | $40.58 | $25,019.45 |
| 2015-06-27 | $0.006446 | $0.006446 | $0.005139 | $0.006285 | $15.51 | $24,394.39 |
| 2015-06-28 | $0.006283 | $0.006364 | $0.004547 | $0.006055 | $35.15 | $23,501.25 |
| 2015-06-29 | $0.006056 | $0.006371 | $0.004616 | $0.005160 | $120.03 | $20,027.74 |
| 2015-06-30 | $0.005161 | $0.005437 | $0.005139 | $0.005287 | $2.71 | $20,521.07 |