Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.002112 | $0.002225 | $0.001769 | $0.001769 | $47.14 | $6,867.05 |
| 2016-01-02 | $0.001771 | $0.001778 | $0.001553 | $0.001568 | $4.99 | $6,086.47 |
| 2016-01-03 | $0.001569 | $0.002889 | $0.001515 | $0.002889 | $1.23 | $11,211.34 |
| 2016-01-04 | $0.002889 | $0.002892 | $0.001357 | $0.002188 | $33.87 | $8,491.23 |
| 2016-01-05 | $0.002188 | $0.007028 | $0.001552 | $0.007020 | $3.60 | $27,246.76 |
| 2016-01-06 | $0.007021 | $0.01660 | $0.005819 | $0.005821 | $5.65 | $22,593.68 |
| 2016-01-07 | $0.005808 | $0.006177 | $0.004104 | $0.005023 | $0.6286 | $19,495.44 |
| 2016-01-08 | $0.005018 | $0.005596 | $0.004201 | $0.005467 | $14.95 | $21,219.99 |
| 2016-01-09 | $0.005466 | $0.005483 | $0.004688 | $0.004731 | $0.3021 | $18,363.30 |
| 2016-01-10 | $0.004733 | $0.007490 | $0.004313 | $0.007490 | $0.2233 | $29,069.74 |
| 2016-01-11 | $0.007495 | $0.09869 | $0.007426 | $0.008964 | $0.2067 | $34,789.48 |
| 2016-01-12 | $0.008963 | $0.008963 | $0.005397 | $0.005397 | $13.89 | $20,945.90 |
| 2016-01-13 | $0.005350 | $0.01279 | $0.004509 | $0.006395 | $0.7885 | $24,818.79 |
| 2016-01-14 | $0.006395 | $0.01007 | $0.006308 | $0.006319 | $6.48 | $24,525.30 |
| 2016-01-15 | $0.006318 | $0.006318 | $0.004045 | $0.004057 | $0.000003105 | $15,744.22 |
| 2016-01-16 | $0.004063 | $0.009091 | $0.003933 | $0.009025 | $0.4243 | $35,026.97 |
| 2016-01-17 | $0.009021 | $0.009101 | $0.005208 | $0.005217 | $0.2087 | $20,248.77 |
| 2016-01-18 | $0.005211 | $0.08122 | $0.004737 | $0.08107 | $4.87 | $314,635 |
| 2016-01-19 | $0.08111 | $0.08111 | $0.005233 | $0.005235 | $10.63 | $20,319.06 |
| 2016-01-20 | $0.005228 | $0.006343 | $0.005179 | $0.006291 | $40.66 | $24,414.99 |
| 2016-01-21 | $0.006268 | $0.006307 | $0.004350 | $0.004424 | $0.000004515 | $17,170.93 |
| 2016-01-22 | $0.004409 | $0.006752 | $0.004400 | $0.006439 | $12.50 | $24,992.08 |
| 2016-01-23 | $0.006445 | $0.006563 | $0.005553 | $0.005553 | $5.00 | $21,551.32 |
| 2016-01-24 | $0.005549 | $0.005681 | $0.005235 | $0.005235 | $0.000003372 | $20,319.17 |
| 2016-01-25 | $0.005247 | $0.007630 | $0.005153 | $0.007602 | $7.39 | $29,504.01 |
| 2016-01-26 | $0.007599 | $0.008668 | $0.007383 | $0.007409 | $1.68 | $28,754.20 |
| 2016-01-27 | $0.007405 | $0.007805 | $0.006521 | $0.007168 | $4.85 | $27,820.90 |
| 2016-01-28 | $0.007166 | $0.008958 | $0.006899 | $0.007846 | $0.006256 | $30,453.14 |
| 2016-01-29 | $0.007858 | $0.009094 | $0.007258 | $0.008117 | $15.71 | $31,504.74 |
| 2016-01-30 | $0.008108 | $0.008922 | $0.007190 | $0.007207 | $0.8290 | $27,973.12 |
| 2016-01-31 | $0.006752 | $0.006762 | $0.006509 | $0.006524 | $0.7939 | $25,320.12 |