Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.005919 | $0.006711 | $0.004022 | $0.006706 | $114.70 | $26,027.54 |
| 2015-12-02 | $0.006708 | $0.008474 | $0.006254 | $0.008381 | $324.27 | $32,526.07 |
| 2015-12-03 | $0.008389 | $0.008564 | $0.006786 | $0.006861 | $480.50 | $26,628.11 |
| 2015-12-04 | $0.006859 | $0.007638 | $0.006762 | $0.007628 | $165.95 | $29,606.31 |
| 2015-12-05 | $0.007630 | $0.008364 | $0.006600 | $0.006638 | $29.59 | $25,761.64 |
| 2015-12-06 | $0.006639 | $0.006769 | $0.004353 | $0.005128 | $5.61 | $19,904.20 |
| 2015-12-07 | $0.005091 | $0.008762 | $0.005047 | $0.006277 | $3.25 | $24,361.20 |
| 2015-12-08 | $0.006274 | $0.006287 | $0.004900 | $0.005914 | $15.42 | $22,954.75 |
| 2015-12-09 | $0.005950 | $0.005957 | $0.004650 | $0.005855 | $65.67 | $22,724.98 |
| 2015-12-10 | $0.005859 | $0.006004 | $0.004739 | $0.005819 | $8.66 | $22,585.96 |
| 2015-12-11 | $0.005818 | $0.009104 | $0.005669 | $0.005857 | $43.23 | $22,730.61 |
| 2015-12-12 | $0.005873 | $0.009071 | $0.005356 | $0.009066 | $138.66 | $35,184.66 |
| 2015-12-13 | $0.009048 | $0.009048 | $0.006113 | $0.006163 | $12.81 | $23,921.39 |
| 2015-12-14 | $0.006154 | $0.009015 | $0.004437 | $0.004455 | $65.08 | $17,291.40 |
| 2015-12-15 | $0.004453 | $0.01038 | $0.004453 | $0.006599 | $347.72 | $25,609.96 |
| 2015-12-16 | $0.006616 | $0.007383 | $0.001660 | $0.001665 | $24.71 | $6,460.42 |
| 2015-12-17 | $0.001665 | $0.009861 | $0.001658 | $0.005505 | $424.96 | $21,364.48 |
| 2015-12-18 | $0.005502 | $0.01036 | $0.004727 | $0.008531 | $640.97 | $33,110.69 |
| 2015-12-19 | $0.008530 | $0.008905 | $0.003882 | $0.008705 | $42.14 | $33,786.24 |
| 2015-12-20 | $0.008709 | $0.008715 | $0.002549 | $0.006410 | $45.42 | $24,879.06 |
| 2015-12-21 | $0.006415 | $0.008314 | $0.001692 | $0.002335 | $29.75 | $9,062.07 |
| 2015-12-22 | $0.002335 | $0.005506 | $0.002330 | $0.005417 | $132.19 | $21,025.35 |
| 2015-12-23 | $0.005409 | $0.007099 | $0.002248 | $0.006904 | $127.42 | $26,795.19 |
| 2015-12-24 | $0.007015 | $0.007581 | $0.0007397 | $0.001062 | $137.23 | $4,123.26 |
| 2015-12-25 | $0.001062 | $0.005059 | $0.001055 | $0.002398 | $10.63 | $9,305.89 |
| 2015-12-26 | $0.002398 | $0.006874 | $0.001531 | $0.006874 | $0.8280 | $26,677.24 |
| 2015-12-27 | $0.006864 | $0.006903 | $0.001319 | $0.001701 | $40.72 | $6,600.18 |
| 2015-12-28 | $0.001703 | $0.007008 | $0.001212 | $0.002933 | $79.86 | $11,385.14 |
| 2015-12-29 | $0.002933 | $0.007884 | $0.002928 | $0.007123 | $3.58 | $27,644.70 |
| 2015-12-30 | $0.007133 | $0.008408 | $0.001626 | $0.003623 | $2.49 | $14,059.60 |
| 2015-12-31 | $0.003660 | $0.003660 | $0.001787 | $0.002114 | $31.03 | $8,203.87 |