Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2291 | $0.2356 | $0.1914 | $0.2016 | $869.94 | $852,057 |
| 2018-02-02 | $0.2012 | $0.2012 | $0.1675 | $0.1841 | $468.97 | $778,060 |
| 2018-02-03 | $0.1848 | $0.2066 | $0.1721 | $0.2039 | $674.31 | $861,545 |
| 2018-02-04 | $0.2040 | $0.2096 | $0.1671 | $0.1766 | $353.19 | $746,226 |
| 2018-02-05 | $0.1763 | $0.1807 | $0.1327 | $0.1338 | $569.60 | $565,290 |
| 2018-02-06 | $0.1340 | $0.1531 | $0.1096 | $0.1517 | $255.46 | $640,901 |
| 2018-02-07 | $0.1501 | $0.1627 | $0.1357 | $0.1536 | $843.12 | $649,315 |
| 2018-02-08 | $0.1530 | $0.1718 | $0.1453 | $0.1674 | $876.03 | $707,397 |
| 2018-02-09 | $0.1679 | $0.1811 | $0.1361 | $0.1583 | $410.83 | $668,987 |
| 2018-02-10 | $0.1584 | $0.1812 | $0.1576 | $0.1655 | $238.31 | $699,254 |
| 2018-02-11 | $0.1653 | $0.1759 | $0.1507 | $0.1507 | $224.85 | $636,777 |
| 2018-02-12 | $0.1516 | $0.1858 | $0.1516 | $0.1612 | $356.12 | $681,183 |
| 2018-02-13 | $0.1615 | $0.1779 | $0.1334 | $0.1562 | $1,518.71 | $660,096 |
| 2018-02-14 | $0.1557 | $0.1886 | $0.1557 | $0.1856 | $45.44 | $784,530 |
| 2018-02-15 | $0.1854 | $0.1977 | $0.1618 | $0.1713 | $33.93 | $724,073 |
| 2018-02-16 | $0.1706 | $0.1727 | $0.1368 | $0.1535 | $442.54 | $648,871 |
| 2018-02-17 | $0.1535 | $0.1859 | $0.1515 | $0.1752 | $40.58 | $740,516 |
| 2018-02-18 | $0.1758 | $0.2094 | $0.1678 | $0.1682 | $678.67 | $710,698 |
| 2018-02-19 | $0.1674 | $0.1965 | $0.1316 | $0.1641 | $2,758.74 | $693,329 |
| 2018-02-20 | $0.1642 | $0.2001 | $0.1642 | $0.1737 | $321.55 | $733,860 |
| 2018-02-21 | $0.1735 | $0.1735 | $0.1558 | $0.1672 | $433.07 | $706,556 |
| 2018-02-22 | $0.1670 | $0.1727 | $0.1457 | $0.1457 | $23.26 | $615,537 |
| 2018-02-23 | $0.1455 | $0.1602 | $0.1299 | $0.1472 | $228.19 | $621,977 |
| 2018-02-24 | $0.1470 | $0.1613 | $0.1222 | $0.1322 | $645.10 | $558,520 |
| 2018-02-25 | $0.1320 | $0.1622 | $0.1308 | $0.1606 | $550.33 | $678,513 |
| 2018-02-26 | $0.1607 | $0.1686 | $0.1366 | $0.1672 | $310.55 | $706,434 |
| 2018-02-27 | $0.1673 | $0.1710 | $0.1518 | $0.1578 | $362.32 | $666,726 |
| 2018-02-28 | $0.1576 | $0.1693 | $0.1454 | $0.1454 | $320.18 | $614,451 |