Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.04043 | $0.04061 | $0.03921 | $0.03967 | $19.52 | $166,028 |
| 2017-10-02 | $0.03965 | $0.04802 | $0.03962 | $0.04703 | $294.12 | $196,828 |
| 2017-10-03 | $0.04703 | $0.04703 | $0.03870 | $0.03904 | $430.66 | $163,384 |
| 2017-10-04 | $0.03912 | $0.03958 | $0.03434 | $0.03751 | $183.21 | $157,059 |
| 2017-10-05 | $0.03755 | $0.03780 | $0.03568 | $0.03705 | $64.82 | $155,103 |
| 2017-10-06 | $0.03704 | $0.03795 | $0.03658 | $0.03675 | $129.78 | $153,842 |
| 2017-10-07 | $0.03676 | $0.03686 | $0.03500 | $0.03596 | $100.23 | $150,549 |
| 2017-10-08 | $0.03586 | $0.04216 | $0.03574 | $0.03981 | $53.11 | $166,694 |
| 2017-10-09 | $0.03982 | $0.04078 | $0.03900 | $0.03969 | $206.36 | $166,196 |
| 2017-10-10 | $0.03969 | $0.03977 | $0.03664 | $0.03872 | $72.25 | $162,144 |
| 2017-10-11 | $0.03872 | $0.03925 | $0.03801 | $0.03845 | $26.53 | $161,009 |
| 2017-10-12 | $0.03848 | $0.04361 | $0.03839 | $0.04361 | $10.21 | $182,601 |
| 2017-10-13 | $0.04374 | $0.04708 | $0.04213 | $0.04308 | $6.47 | $180,382 |
| 2017-10-14 | $0.04309 | $0.04522 | $0.005738 | $0.04063 | $162.85 | $170,146 |
| 2017-10-15 | $0.04071 | $0.04637 | $0.02621 | $0.04576 | $473.63 | $191,741 |
| 2017-10-16 | $0.04577 | $0.04600 | $0.03567 | $0.03842 | $8.06 | $161,024 |
| 2017-10-17 | $0.03843 | $0.04000 | $0.03538 | $0.03888 | $100.82 | $162,923 |
| 2017-10-18 | $0.03888 | $0.04480 | $0.03643 | $0.04458 | $6.04 | $186,844 |
| 2017-10-19 | $0.04461 | $0.04461 | $0.03550 | $0.03600 | $11.46 | $150,895 |
| 2017-10-20 | $0.03601 | $0.05569 | $0.03497 | $0.03670 | $111.71 | $153,847 |
| 2017-10-21 | $0.03663 | $0.06337 | $0.03295 | $0.03696 | $478.44 | $154,926 |
| 2017-10-22 | $0.03697 | $0.05643 | $0.03437 | $0.04051 | $347.56 | $169,821 |
| 2017-10-23 | $0.04046 | $0.04047 | $0.03163 | $0.03402 | $192.50 | $142,593 |
| 2017-10-24 | $0.03394 | $0.03536 | $0.03198 | $0.03215 | $32.14 | $134,744 |
| 2017-10-25 | $0.03229 | $0.03539 | $0.02946 | $0.03533 | $46.99 | $148,085 |
| 2017-10-26 | $0.03532 | $0.03722 | $0.03149 | $0.03502 | $69.37 | $146,788 |
| 2017-10-27 | $0.03501 | $0.03624 | $0.03450 | $0.03490 | $0.7447 | $146,291 |
| 2017-10-28 | $0.03499 | $0.04097 | $0.03499 | $0.03647 | $209.90 | $152,885 |
| 2017-10-29 | $0.03642 | $0.03786 | $0.03351 | $0.03773 | $24.76 | $158,176 |
| 2017-10-30 | $0.03683 | $0.05587 | $0.03481 | $0.05587 | $170.74 | $234,191 |
| 2017-10-31 | $0.05568 | $0.05715 | $0.03631 | $0.05715 | $1,466.83 | $239,590 |