Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.005287 | $0.005329 | $0.005121 | $0.005182 | $128.05 | $20,113.59 |
| 2015-07-02 | $0.005182 | $0.005254 | $0.004653 | $0.004865 | $490.53 | $18,881.82 |
| 2015-07-03 | $0.004858 | $0.005486 | $0.004530 | $0.004961 | $66.27 | $19,253.56 |
| 2015-07-04 | $0.004963 | $0.005108 | $0.004486 | $0.005099 | $48.06 | $19,789.28 |
| 2015-07-05 | $0.005097 | $0.005970 | $0.004712 | $0.005926 | $2.55 | $22,998.22 |
| 2015-07-06 | $0.005928 | $0.006236 | $0.004958 | $0.005666 | $48.86 | $21,989.89 |
| 2015-07-07 | $0.005666 | $0.005998 | $0.004972 | $0.005988 | $14.69 | $23,241.92 |
| 2015-07-08 | $0.005978 | $0.006198 | $0.005324 | $0.005948 | $0.4085 | $23,085.12 |
| 2015-07-09 | $0.005952 | $0.006276 | $0.005420 | $0.005867 | $19.57 | $22,768.96 |
| 2015-07-10 | $0.005861 | $0.006945 | $0.004532 | $0.006369 | $494.88 | $24,720.67 |
| 2015-07-11 | $0.006367 | $0.006579 | $0.005441 | $0.005510 | $67.59 | $21,386.06 |
| 2015-07-12 | $0.005510 | $0.006256 | $0.005105 | $0.005437 | $93.81 | $21,099.94 |
| 2015-07-13 | $0.005434 | $0.006103 | $0.004828 | $0.004902 | $35.11 | $19,025.43 |
| 2015-07-14 | $0.004902 | $0.005948 | $0.004828 | $0.005363 | $13.40 | $20,812.93 |
| 2015-07-15 | $0.005355 | $0.005924 | $0.004157 | $0.005294 | $116.07 | $20,546.18 |
| 2015-07-16 | $0.005298 | $0.006397 | $0.005239 | $0.006349 | $75.65 | $24,640.45 |
| 2015-07-17 | $0.006349 | $0.006352 | $0.004814 | $0.005707 | $8.87 | $22,148.75 |
| 2015-07-18 | $0.005704 | $0.005720 | $0.004833 | $0.004924 | $2.46 | $19,112.02 |
| 2015-07-19 | $0.004922 | $0.004938 | $0.004712 | $0.004733 | $6.76 | $18,368.31 |
| 2015-07-20 | $0.004735 | $0.005751 | $0.004708 | $0.004750 | $0.09271 | $18,434.33 |
| 2015-07-21 | $0.004760 | $0.005513 | $0.003393 | $0.003407 | $0.006729 | $13,224.26 |
| 2015-07-22 | $0.003402 | $0.005745 | $0.003374 | $0.005391 | $16.20 | $20,922.26 |
| 2015-07-23 | $0.005390 | $0.005575 | $0.004901 | $0.004924 | $5.20 | $19,111.39 |
| 2015-07-24 | $0.004924 | $0.005782 | $0.004880 | $0.005489 | $2.08 | $21,303.12 |
| 2015-07-25 | $0.005486 | $0.006201 | $0.005312 | $0.006195 | $35.02 | $24,044.34 |
| 2015-07-26 | $0.006194 | $0.006633 | $0.006001 | $0.006028 | $0.05479 | $23,393.78 |
| 2015-07-27 | $0.006029 | $0.006537 | $0.005297 | $0.006067 | $12.54 | $23,546.08 |
| 2015-07-28 | $0.006066 | $0.006129 | $0.005359 | $0.005846 | $0.7631 | $22,690.56 |
| 2015-07-29 | $0.005847 | $0.006452 | $0.005279 | $0.006411 | $224.08 | $24,883.02 |
| 2015-07-30 | $0.006411 | $0.006419 | $0.005421 | $0.005459 | $2.38 | $21,189.06 |
| 2015-07-31 | $0.005457 | $0.005560 | $0.005435 | $0.005480 | $236.07 | $21,267.42 |