Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.08668 | $0.08791 | $0.07126 | $0.07511 | $12.03 | $317,429 |
| 2018-04-02 | $0.07548 | $0.07548 | $0.06262 | $0.07126 | $240.73 | $301,123 |
| 2018-04-03 | $0.07131 | $0.07362 | $0.06156 | $0.07248 | $53.58 | $306,305 |
| 2018-04-04 | $0.07247 | $0.08217 | $0.05583 | $0.06798 | $144.16 | $287,279 |
| 2018-04-05 | $0.06801 | $0.07224 | $0.06584 | $0.07127 | $36.70 | $301,191 |
| 2018-04-06 | $0.07095 | $0.07407 | $0.05893 | $0.07397 | $49.24 | $312,601 |
| 2018-04-07 | $0.07404 | $0.07699 | $0.06830 | $0.06865 | $17.31 | $290,128 |
| 2018-04-08 | $0.06859 | $0.06931 | $0.06300 | $0.06514 | $162.41 | $275,261 |
| 2018-04-09 | $0.06524 | $0.06732 | $0.04282 | $0.04616 | $451.33 | $195,078 |
| 2018-04-10 | $0.04620 | $0.05251 | $0.03842 | $0.04833 | $671.29 | $204,247 |
| 2018-04-11 | $0.04838 | $0.1399 | $0.04445 | $0.05140 | $4,785.55 | $217,201 |
| 2018-04-12 | $0.05127 | $0.08196 | $0.05082 | $0.06420 | $992.75 | $272,153 |
| 2018-04-13 | $0.06180 | $0.06933 | $0.05346 | $0.05375 | $418.34 | $227,862 |
| 2018-04-14 | $0.05377 | $0.06399 | $0.05358 | $0.06000 | $95.92 | $254,366 |
| 2018-04-15 | $0.06007 | $0.08979 | $0.05205 | $0.05558 | $2,391.56 | $235,624 |
| 2018-04-16 | $0.05556 | $0.05988 | $0.05014 | $0.05494 | $737.82 | $232,899 |
| 2018-04-17 | $0.05497 | $0.07203 | $0.05475 | $0.05652 | $311.06 | $239,630 |
| 2018-04-18 | $0.05657 | $0.06195 | $0.05647 | $0.06146 | $81.56 | $260,564 |
| 2018-04-19 | $0.06152 | $0.06353 | $0.06098 | $0.06310 | $159.26 | $267,521 |
| 2018-04-20 | $0.06315 | $0.06448 | $0.05736 | $0.05964 | $179.79 | $252,871 |
| 2018-04-21 | $0.05967 | $0.1167 | $0.05633 | $0.05727 | $2,349.50 | $242,814 |
| 2018-04-22 | $0.05727 | $0.06652 | $0.05678 | $0.06277 | $630.84 | $266,182 |
| 2018-04-23 | $0.06265 | $0.06370 | $0.05337 | $0.05749 | $169.85 | $243,771 |
| 2018-04-24 | $0.05753 | $0.08397 | $0.05751 | $0.06865 | $1,662.42 | $291,128 |
| 2018-04-25 | $0.07361 | $0.08541 | $0.06271 | $0.08087 | $1,873.43 | $342,952 |
| 2018-04-26 | $0.08154 | $0.1033 | $0.06181 | $0.07502 | $8,232.68 | $318,145 |
| 2018-04-27 | $0.07512 | $0.1392 | $0.07168 | $0.09143 | $3,125.74 | $387,760 |
| 2018-04-28 | $0.09112 | $0.09117 | $0.06889 | $0.08891 | $1,660.16 | $377,068 |
| 2018-04-29 | $0.08888 | $0.09059 | $0.08421 | $0.08784 | $190.12 | $372,528 |
| 2018-04-30 | $0.08781 | $0.08816 | $0.07119 | $0.07155 | $1,670.51 | $303,460 |