STLcoin STL
Xếp hạng #?
03:49:09 31/08/2014
STLcoin (STL)
Không hoạt động
Lịch sử giá STLcoin (STL) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.005515 | $0.005644 | $0.002054 | $0.002054 | $0.1660 | $5,562.29 |
| 2014-07-02 | $0.002056 | $0.004206 | $0.0001192 | $0.003858 | $3.18 | $10,503.33 |
| 2014-07-03 | $0.003857 | $0.003860 | $0.002219 | $0.002812 | $0.02644 | $7,697.80 |
| 2014-07-04 | $0.002813 | $0.005292 | $0.0002488 | $0.0002493 | $2.14 | $685.19 |
| 2014-07-05 | $0.0002491 | $0.005064 | $0.0002483 | $0.004495 | $0.3274 | $12,396.49 |
| 2014-07-06 | $0.004497 | $0.005174 | $0.0006338 | $0.004411 | $0.03729 | $12,207.94 |
| 2014-07-07 | $0.0006355 | $0.004420 | $0.0006215 | $0.0006215 | $0.006184 | $1,725.06 |
| 2014-07-08 | $0.0006239 | $0.0006265 | $0.0006214 | $0.0006248 | $0.1709 | $1,745.90 |
| 2014-07-09 | $0.0006252 | $0.0006268 | $0.0006233 | $0.0006247 | $0.1709 | $1,749.43 |
| 2014-07-10 | $0.001846 | $0.001860 | $0.001837 | $0.001850 | $0.001844 | $5,211.12 |
| 2014-07-11 | $0.001850 | $0.001851 | $0.0001728 | $0.0008848 | $0.8222 | $2,500.24 |
| 2014-07-12 | $0.0008846 | $0.001239 | $0.00008187 | $0.001058 | $8.28 | $2,997.91 |
| 2014-07-13 | $0.001059 | $0.001258 | $0.0001069 | $0.0002443 | $13.33 | $694.33 |
| 2014-07-14 | $0.0002444 | $0.001230 | $0.00008075 | $0.0004583 | $10.05 | $1,305.55 |
| 2014-07-15 | $0.0004588 | $0.001237 | $0.00008733 | $0.001063 | $6.65 | $3,035.22 |
| 2014-07-16 | $0.001064 | $0.004021 | $0.00009238 | $0.001696 | $5.82 | $4,855.63 |
| 2014-07-17 | $0.001695 | $0.004018 | $0.0002118 | $0.001408 | $5.28 | $4,040.20 |
| 2014-07-18 | $0.001407 | $0.003637 | $0.0007900 | $0.003207 | $3.17 | $9,222.29 |
| 2014-07-19 | $0.003209 | $0.003321 | $0.0004206 | $0.003319 | $1.94 | $9,572.35 |
| 2014-07-20 | $0.003319 | $0.003319 | $0.0001375 | $0.0003119 | $11.98 | $902.44 |
| 2014-07-21 | $0.0003120 | $0.002003 | $0.0003116 | $0.001543 | $16.05 | $4,474.65 |
| 2014-07-22 | $0.001543 | $0.001548 | $0.0008086 | $0.001287 | $4.37 | $3,740.39 |
| 2014-07-23 | $0.001286 | $0.001426 | $0.0002480 | $0.0004893 | $6.56 | $1,424.37 |
| 2014-07-24 | $0.0004894 | $0.001102 | $0.0001052 | $0.0003189 | $1.88 | $928.31 |
| 2014-07-25 | $0.0003188 | $0.0009720 | $0.0002160 | $0.0009076 | $0.7738 | $2,641.98 |
| 2014-07-26 | $0.0009083 | $0.0009083 | $0.00008369 | $0.0008580 | $12.30 | $2,497.39 |
| 2014-07-27 | $0.0001966 | $0.0008904 | $0.00007750 | $0.0006532 | $11.84 | $1,901.45 |
| 2014-07-28 | $0.0006536 | $0.0007525 | $0.0001284 | $0.0001581 | $1.13 | $460.31 |
| 2014-07-29 | $0.0001581 | $0.0007478 | $0.00009354 | $0.0004385 | $8.41 | $1,276.52 |
| 2014-07-30 | $0.0007075 | $0.004012 | $0.00008171 | $0.002558 | $12.02 | $7,447.28 |
| 2014-07-31 | $0.002559 | $0.003950 | $0.0002218 | $0.0008852 | $10.40 | $2,576.69 |