Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.005255 | $0.005255 | $0.003987 | $0.004265 | $50.56 | $16,555.03 |
| 2015-10-02 | $0.004265 | $0.004798 | $0.002328 | $0.004303 | $143.09 | $16,700.23 |
| 2015-10-03 | $0.004302 | $0.004302 | $0.004025 | $0.004174 | $13.47 | $16,201.19 |
| 2015-10-04 | $0.004173 | $0.005198 | $0.003582 | $0.003606 | $103.72 | $13,993.70 |
| 2015-10-05 | $0.003606 | $0.02451 | $0.003560 | $0.02418 | $233.33 | $93,839.76 |
| 2015-10-06 | $0.02418 | $0.02522 | $0.003923 | $0.003965 | $29.01 | $15,388.36 |
| 2015-10-07 | $0.003946 | $0.005625 | $0.003946 | $0.004423 | $301.64 | $17,165.89 |
| 2015-10-08 | $0.004424 | $0.004531 | $0.003834 | $0.003835 | $62.59 | $14,885.17 |
| 2015-10-09 | $0.003834 | $0.004150 | $0.003802 | $0.003850 | $0.06884 | $14,940.74 |
| 2015-10-10 | $0.003849 | $0.004678 | $0.003617 | $0.003657 | $44.06 | $14,194.75 |
| 2015-10-11 | $0.003658 | $0.004762 | $0.003653 | $0.003721 | $158.78 | $14,442.60 |
| 2015-10-12 | $0.003720 | $0.004399 | $0.003660 | $0.003939 | $179.30 | $15,288.96 |
| 2015-10-13 | $0.003939 | $0.004235 | $0.003622 | $0.003693 | $42.50 | $14,334.31 |
| 2015-10-14 | $0.003696 | $0.004481 | $0.003664 | $0.004467 | $12.13 | $17,336.35 |
| 2015-10-15 | $0.004465 | $0.005017 | $0.003685 | $0.003882 | $16.17 | $15,066.45 |
| 2015-10-16 | $0.003881 | $0.004913 | $0.003771 | $0.004016 | $15.02 | $15,585.17 |
| 2015-10-17 | $0.004020 | $0.004350 | $0.003921 | $0.004018 | $0.4963 | $15,592.66 |
| 2015-10-18 | $0.004011 | $0.005836 | $0.003971 | $0.004503 | $67.44 | $17,477.89 |
| 2015-10-19 | $0.004502 | $0.004740 | $0.004403 | $0.004552 | $159.09 | $17,665.55 |
| 2015-10-20 | $0.004551 | $0.005263 | $0.003668 | $0.005096 | $229.58 | $19,778.57 |
| 2015-10-21 | $0.005096 | $0.005288 | $0.003509 | $0.004304 | $286.05 | $16,703.10 |
| 2015-10-22 | $0.004303 | $0.005295 | $0.003709 | $0.005254 | $166.84 | $20,391.01 |
| 2015-10-23 | $0.005257 | $0.005257 | $0.003909 | $0.003931 | $27.35 | $15,254.96 |
| 2015-10-24 | $0.003930 | $0.005714 | $0.003930 | $0.004046 | $36.66 | $15,701.26 |
| 2015-10-25 | $0.004045 | $0.004721 | $0.003899 | $0.003901 | $17.22 | $15,141.75 |
| 2015-10-26 | $0.003909 | $0.004548 | $0.003872 | $0.004078 | $1.31 | $15,827.98 |
| 2015-10-27 | $0.004078 | $0.004723 | $0.003918 | $0.004714 | $78.36 | $18,295.11 |
| 2015-10-28 | $0.004715 | $0.004853 | $0.004009 | $0.004819 | $38.89 | $18,704.07 |
| 2015-10-29 | $0.004815 | $0.004994 | $0.004144 | $0.004240 | $25.76 | $16,454.55 |
| 2015-10-30 | $0.004240 | $0.005259 | $0.004204 | $0.004428 | $37.55 | $17,184.48 |
| 2015-10-31 | $0.004428 | $0.005281 | $0.004122 | $0.004959 | $37.57 | $19,244.95 |