Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.005483 | $0.005739 | $0.005360 | $0.005445 | $0.07247 | $21,134.37 |
| 2015-08-02 | $0.005437 | $0.005791 | $0.005359 | $0.005782 | $0.006025 | $22,441.74 |
| 2015-08-03 | $0.005782 | $0.005786 | $0.005383 | $0.005384 | $0.8454 | $20,897.39 |
| 2015-08-04 | $0.005377 | $0.005467 | $0.005320 | $0.005461 | $1.10 | $21,194.37 |
| 2015-08-05 | $0.005459 | $0.005466 | $0.004884 | $0.004966 | $0.4737 | $19,273.86 |
| 2015-08-06 | $0.005075 | $0.005477 | $0.005066 | $0.005313 | $21.07 | $20,618.91 |
| 2015-08-07 | $0.005292 | $0.005328 | $0.004967 | $0.005012 | $0.7871 | $19,453.95 |
| 2015-08-08 | $0.005016 | $0.005022 | $0.004674 | $0.004675 | $0.4152 | $18,145.06 |
| 2015-08-09 | $0.004679 | $0.005236 | $0.004078 | $0.004508 | $106.86 | $17,497.03 |
| 2015-08-10 | $0.004509 | $0.004525 | $0.001365 | $0.001367 | $46.53 | $5,304.38 |
| 2015-08-11 | $0.001367 | $0.005295 | $0.001366 | $0.005209 | $27.42 | $20,218.61 |
| 2015-08-12 | $0.005211 | $0.006075 | $0.004166 | $0.005067 | $64.82 | $19,665.00 |
| 2015-08-13 | $0.005067 | $0.005924 | $0.005004 | $0.005131 | $3.19 | $19,913.59 |
| 2015-08-14 | $0.005133 | $0.006868 | $0.005082 | $0.005578 | $235.78 | $21,647.46 |
| 2015-08-15 | $0.005575 | $0.005609 | $0.005047 | $0.005288 | $2.64 | $20,524.02 |
| 2015-08-16 | $0.005289 | $0.006018 | $0.005091 | $0.005109 | $4.11 | $19,827.74 |
| 2015-08-17 | $0.005109 | $0.005498 | $0.003062 | $0.003062 | $286.08 | $11,885.77 |
| 2015-08-18 | $0.002914 | $0.003698 | $0.002618 | $0.002618 | $234.93 | $10,162.34 |
| 2015-08-19 | $0.002594 | $0.003365 | $0.002524 | $0.003346 | $37.54 | $12,984.91 |
| 2015-08-20 | $0.003345 | $0.003634 | $0.002804 | $0.003266 | $3.03 | $12,675.00 |
| 2015-08-21 | $0.003265 | $0.004356 | $0.002432 | $0.003044 | $46.20 | $11,814.36 |
| 2015-08-22 | $0.003042 | $0.003308 | $0.002351 | $0.003284 | $1.15 | $12,746.73 |
| 2015-08-23 | $0.003283 | $0.003316 | $0.003183 | $0.003223 | $285.94 | $12,507.41 |
| 2015-08-24 | $0.003220 | $0.003909 | $0.003072 | $0.003201 | $29.52 | $12,422.03 |
| 2015-08-25 | $0.003187 | $0.003225 | $0.002773 | $0.003020 | $22.69 | $11,720.28 |
| 2015-08-26 | $0.003019 | $0.003472 | $0.002703 | $0.003191 | $7.73 | $12,383.53 |
| 2015-08-27 | $0.003191 | $0.003676 | $0.003168 | $0.003616 | $37.30 | $14,033.68 |
| 2015-08-28 | $0.003619 | $0.003841 | $0.003557 | $0.003808 | $36.13 | $14,777.93 |
| 2015-08-29 | $0.003806 | $0.003837 | $0.002836 | $0.003601 | $43.04 | $13,976.74 |
| 2015-08-30 | $0.003601 | $0.003663 | $0.002735 | $0.003094 | $25.10 | $12,008.92 |
| 2015-08-31 | $0.003098 | $0.003588 | $0.003069 | $0.003587 | $68.26 | $13,922.91 |