Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.003585 | $0.004951 | $0.002506 | $0.002511 | $0.08963 | $9,744.77 |
| 2015-09-02 | $0.002512 | $0.003977 | $0.002508 | $0.003381 | $97.03 | $13,122.15 |
| 2015-09-03 | $0.003382 | $0.003550 | $0.002550 | $0.003550 | $3.00 | $13,776.78 |
| 2015-09-04 | $0.003550 | $0.003677 | $0.002985 | $0.003621 | $3.54 | $14,052.07 |
| 2015-09-05 | $0.003619 | $0.003665 | $0.003562 | $0.003648 | $0.1078 | $14,158.07 |
| 2015-09-06 | $0.003647 | $0.003743 | $0.002677 | $0.003134 | $0.01887 | $12,161.80 |
| 2015-09-07 | $0.003132 | $0.003902 | $0.002918 | $0.003889 | $23.67 | $15,095.49 |
| 2015-09-08 | $0.003885 | $0.004149 | $0.003630 | $0.003637 | $0.1177 | $14,116.58 |
| 2015-09-09 | $0.003637 | $0.003639 | $0.003094 | $0.003097 | $13.63 | $12,020.37 |
| 2015-09-10 | $0.003098 | $0.003822 | $0.002966 | $0.002971 | $9.20 | $11,529.05 |
| 2015-09-11 | $0.002969 | $0.003779 | $0.002967 | $0.003701 | $0.09803 | $14,364.20 |
| 2015-09-12 | $0.003700 | $0.003700 | $0.002831 | $0.002837 | $49.96 | $11,009.37 |
| 2015-09-13 | $0.002837 | $0.003633 | $0.002837 | $0.003534 | $0.02066 | $13,714.72 |
| 2015-09-14 | $0.003529 | $0.003791 | $0.002793 | $0.003762 | $376.22 | $14,600.83 |
| 2015-09-15 | $0.003762 | $0.003891 | $0.002512 | $0.003735 | $0.01364 | $14,494.57 |
| 2015-09-16 | $0.003733 | $0.003767 | $0.003457 | $0.003475 | $0.2116 | $13,487.06 |
| 2015-09-17 | $0.003475 | $0.003778 | $0.002493 | $0.002873 | $9.83 | $11,149.09 |
| 2015-09-18 | $0.002873 | $0.003602 | $0.002873 | $0.002927 | $0.02448 | $11,359.10 |
| 2015-09-19 | $0.002926 | $0.003591 | $0.002915 | $0.003571 | $0.01753 | $13,861.28 |
| 2015-09-20 | $0.003572 | $0.004927 | $0.002538 | $0.004926 | $0.4379 | $19,117.45 |
| 2015-09-21 | $0.004927 | $0.004927 | $0.003762 | $0.004344 | $124.82 | $16,860.63 |
| 2015-09-22 | $0.004348 | $0.005021 | $0.004310 | $0.005021 | $1.67 | $19,488.57 |
| 2015-09-23 | $0.005022 | $0.005185 | $0.004475 | $0.004922 | $17.61 | $19,103.36 |
| 2015-09-24 | $0.004916 | $0.004958 | $0.002987 | $0.004935 | $66.14 | $19,152.11 |
| 2015-09-25 | $0.004934 | $0.005113 | $0.004917 | $0.005075 | $90.46 | $19,697.22 |
| 2015-09-26 | $0.005074 | $0.005133 | $0.002210 | $0.005126 | $362.36 | $19,895.50 |
| 2015-09-27 | $0.005125 | $0.005129 | $0.003489 | $0.003491 | $6.03 | $13,549.97 |
| 2015-09-28 | $0.003491 | $0.004714 | $0.003382 | $0.004707 | $0.6722 | $18,268.10 |
| 2015-09-29 | $0.004705 | $0.005218 | $0.003454 | $0.005186 | $16.06 | $20,126.51 |
| 2015-09-30 | $0.005189 | $0.005282 | $0.004452 | $0.005256 | $28.98 | $20,399.98 |