Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1457 | $0.1637 | $0.1387 | $0.1570 | $355.38 | $663,629 |
| 2018-03-02 | $0.1569 | $0.1594 | $0.1329 | $0.1474 | $435.35 | $622,899 |
| 2018-03-03 | $0.1472 | $0.1550 | $0.1349 | $0.1380 | $259.21 | $583,166 |
| 2018-03-04 | $0.1378 | $0.1382 | $0.1272 | $0.1373 | $27.75 | $580,301 |
| 2018-03-05 | $0.1373 | $0.2843 | $0.1255 | $0.1897 | $8,834.55 | $801,785 |
| 2018-03-06 | $0.1892 | $0.1892 | $0.1337 | $0.1350 | $796.58 | $570,530 |
| 2018-03-07 | $0.1348 | $0.1378 | $0.1207 | $0.1252 | $136.17 | $528,955 |
| 2018-03-08 | $0.1250 | $0.1525 | $0.1177 | $0.1217 | $320.86 | $514,160 |
| 2018-03-09 | $0.1210 | $0.1296 | $0.1069 | $0.1292 | $148.99 | $545,897 |
| 2018-03-10 | $0.1294 | $0.1365 | $0.09308 | $0.1042 | $199.11 | $440,158 |
| 2018-03-11 | $0.1038 | $0.1154 | $0.09779 | $0.1135 | $364.68 | $479,811 |
| 2018-03-12 | $0.1133 | $0.1160 | $0.09366 | $0.1061 | $70.79 | $448,488 |
| 2018-03-13 | $0.1061 | $0.1111 | $0.1006 | $0.1073 | $169.37 | $453,521 |
| 2018-03-14 | $0.1073 | $0.1098 | $0.09344 | $0.09410 | $387.56 | $397,667 |
| 2018-03-15 | $0.09406 | $0.09465 | $0.07610 | $0.08753 | $2,948.57 | $369,896 |
| 2018-03-16 | $0.08747 | $0.08801 | $0.07987 | $0.07987 | $209.05 | $337,527 |
| 2018-03-17 | $0.07998 | $0.08196 | $0.07384 | $0.07702 | $183.42 | $325,466 |
| 2018-03-18 | $0.07683 | $0.1436 | $0.07420 | $0.1103 | $2,114.32 | $466,304 |
| 2018-03-19 | $0.1099 | $0.1149 | $0.09289 | $0.09732 | $307.78 | $411,270 |
| 2018-03-20 | $0.09837 | $0.1078 | $0.08473 | $0.09006 | $288.74 | $380,586 |
| 2018-03-21 | $0.09022 | $0.1079 | $0.08635 | $0.08986 | $279.42 | $379,768 |
| 2018-03-22 | $0.08686 | $0.08999 | $0.08001 | $0.08026 | $354.10 | $339,165 |
| 2018-03-23 | $0.08033 | $0.09969 | $0.07645 | $0.09969 | $450.25 | $421,271 |
| 2018-03-24 | $0.1012 | $0.1017 | $0.08055 | $0.08055 | $242.84 | $340,402 |
| 2018-03-25 | $0.07973 | $0.1150 | $0.07973 | $0.09316 | $400.88 | $393,690 |
| 2018-03-26 | $0.09310 | $0.09361 | $0.07881 | $0.08357 | $162.90 | $353,146 |
| 2018-03-27 | $0.08344 | $0.08580 | $0.07423 | $0.07508 | $258.47 | $317,307 |
| 2018-03-28 | $0.07508 | $0.08958 | $0.07508 | $0.08667 | $27.74 | $366,248 |
| 2018-03-29 | $0.08677 | $0.08914 | $0.06749 | $0.07513 | $164.92 | $317,499 |
| 2018-03-30 | $0.07496 | $0.07884 | $0.04626 | $0.06555 | $126.54 | $277,001 |
| 2018-03-31 | $0.06556 | $0.08980 | $0.06556 | $0.08668 | $1,343.12 | $366,300 |