Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 11/2015
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2015-11-01 | $0.004961 | $0.005134 | $0.004154 | $0.005107 | $13.01 | $19,821.49 |
2015-11-02 | $0.005102 | $0.007963 | $0.004276 | $0.005968 | $129.29 | $23,161.54 |
2015-11-03 | $0.005977 | $0.006273 | $0.005035 | $0.005267 | $85.29 | $20,442.24 |
2015-11-04 | $0.005297 | $0.007228 | $0.004229 | $0.006286 | $27.62 | $24,396.64 |
2015-11-05 | $0.005796 | $0.006501 | $0.004726 | $0.005003 | $154.81 | $19,416.22 |
2015-11-06 | $0.004994 | $0.005557 | $0.004150 | $0.005474 | $6.77 | $21,244.91 |
2015-11-07 | $0.005483 | $0.005786 | $0.003707 | $0.003773 | $0.001488 | $14,643.87 |
2015-11-08 | $0.005199 | $0.005199 | $0.004075 | $0.004095 | $10.28 | $15,895.27 |
2015-11-09 | $0.004107 | $0.005797 | $0.003988 | $0.005797 | $16.81 | $22,499.37 |
2015-11-10 | $0.006027 | $0.007592 | $0.005917 | $0.006565 | $281.31 | $25,479.91 |
2015-11-11 | $0.006569 | $0.006642 | $0.005396 | $0.005899 | $227.28 | $22,893.62 |
2015-11-12 | $0.005900 | $0.006902 | $0.005900 | $0.006742 | $428.67 | $26,167.26 |
2015-11-13 | $0.006728 | $0.008066 | $0.006487 | $0.008019 | $96.01 | $31,124.08 |
2015-11-14 | $0.008019 | $0.008110 | $0.003347 | $0.007983 | $167.68 | $30,982.14 |
2015-11-15 | $0.007986 | $0.008028 | $0.003498 | $0.003526 | $44.07 | $13,683.95 |
2015-11-16 | $0.003525 | $0.007325 | $0.003478 | $0.007305 | $48.43 | $28,351.81 |
2015-11-17 | $0.007306 | $0.007911 | $0.003697 | $0.007867 | $83.55 | $30,531.70 |
2015-11-18 | $0.007868 | $0.007890 | $0.003719 | $0.003745 | $9.33 | $14,533.03 |
2015-11-19 | $0.003747 | $0.008038 | $0.003731 | $0.003956 | $10.79 | $15,355.76 |
2015-11-20 | $0.003958 | $0.003989 | $0.003588 | $0.003685 | $6.14 | $14,303.92 |
2015-11-21 | $0.003684 | $0.005082 | $0.003597 | $0.003688 | $4.60 | $14,313.16 |
2015-11-22 | $0.003691 | $0.005050 | $0.003673 | $0.003847 | $5.12 | $14,931.54 |
2015-11-23 | $0.003851 | $0.005935 | $0.003812 | $0.004962 | $0.2095 | $19,256.55 |
2015-11-24 | $0.004962 | $0.004962 | $0.003321 | $0.003336 | $0.0000003123 | $12,948.24 |
2015-11-25 | $0.003344 | $0.005098 | $0.003315 | $0.005087 | $22.36 | $19,742.35 |
2015-11-26 | $0.005084 | $0.008294 | $0.004354 | $0.007700 | $4.46 | $29,883.39 |
2015-11-27 | $0.007646 | $0.007850 | $0.004339 | $0.004357 | $10.19 | $16,908.30 |
2015-11-28 | $0.004352 | $0.007615 | $0.004216 | $0.007615 | $0.5593 | $29,553.37 |
2015-11-29 | $0.007624 | $0.007662 | $0.005550 | $0.006337 | $21.21 | $24,595.70 |
2015-11-30 | $0.006333 | $0.006572 | $0.004448 | $0.005919 | $182.78 | $22,970.97 |