Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03823 | $0.04208 | $0.03821 | $0.04168 | $4.17 | $176,774 |
| 2018-09-02 | $0.04170 | $0.04274 | $0.03863 | $0.03878 | $161.44 | $164,467 |
| 2018-09-03 | $0.03877 | $0.04269 | $0.03830 | $0.04164 | $16.86 | $176,605 |
| 2018-09-04 | $0.04164 | $0.04187 | $0.03461 | $0.03471 | $15.38 | $147,209 |
| 2018-09-05 | $0.03474 | $0.03485 | $0.03288 | $0.03318 | $14.70 | $140,722 |
| 2018-09-06 | $0.03055 | $0.03080 | $0.03055 | $0.03079 | $24.63 | $130,569 |
| 2018-09-07 | $0.03075 | $0.03094 | $0.03017 | $0.03018 | $20.28 | $128,003 |
| 2018-09-08 | $0.03022 | $0.03064 | $0.01853 | $0.01863 | $77.32 | $79,030.31 |
| 2018-09-09 | $0.01863 | $0.02646 | $0.01858 | $0.02242 | $53.83 | $95,102.02 |
| 2018-09-10 | $0.02241 | $0.03696 | $0.02196 | $0.03630 | $160.31 | $153,962 |
| 2018-09-11 | $0.03636 | $0.03836 | $0.02806 | $0.02833 | $98.17 | $120,141 |
| 2018-09-12 | $0.02839 | $0.02856 | $0.02805 | $0.02851 | $12.41 | $120,932 |
| 2018-09-13 | $0.02854 | $0.03112 | $0.02373 | $0.02385 | $78.59 | $101,128 |
| 2018-09-14 | $0.02383 | $0.02416 | $0.02357 | $0.02393 | $7.17 | $101,491 |
| 2018-09-17 | $0.04614 | $0.05013 | $0.02384 | $0.02506 | $617.02 | $106,296 |
| 2018-09-18 | $0.02507 | $0.02937 | $0.02497 | $0.02603 | $36.91 | $110,396 |
| 2018-09-19 | $0.02605 | $0.02717 | $0.02585 | $0.02676 | $11.51 | $113,495 |
| 2018-09-20 | $0.02677 | $0.03195 | $0.02670 | $0.03183 | $94.87 | $134,998 |
| 2018-09-21 | $0.03184 | $0.03303 | $0.02775 | $0.02804 | $36.51 | $118,930 |
| 2018-09-22 | $0.02806 | $0.03316 | $0.02806 | $0.03272 | $26.88 | $138,764 |
| 2018-09-23 | $0.03274 | $0.03276 | $0.02740 | $0.02751 | $13.75 | $116,659 |
| 2018-09-24 | $0.02751 | $0.03307 | $0.02746 | $0.03255 | $13.13 | $138,049 |
| 2018-09-25 | $0.03251 | $0.03253 | $0.02707 | $0.02740 | $6.35 | $116,188 |
| 2018-09-26 | $0.02735 | $0.02787 | $0.02719 | $0.02780 | $6.45 | $117,906 |
| 2018-09-27 | $0.03347 | $0.03774 | $0.03312 | $0.03752 | $51.00 | $159,119 |
| 2018-09-28 | $0.03753 | $0.03773 | $0.03119 | $0.03423 | $31.26 | $145,172 |
| 2018-09-29 | $0.03421 | $0.03421 | $0.03350 | $0.03372 | $7.19 | $143,002 |