Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.07162 | $0.07162 | $0.06844 | $0.07159 | $2,412.66 | $303,628 |
| 2018-05-02 | $0.07149 | $0.07737 | $0.07073 | $0.07707 | $587.27 | $326,853 |
| 2018-05-03 | $0.07707 | $0.1209 | $0.07137 | $0.09420 | $2,231.88 | $399,499 |
| 2018-05-04 | $0.09416 | $0.1207 | $0.07721 | $0.09736 | $2,300.79 | $412,904 |
| 2018-05-05 | $0.09731 | $0.09968 | $0.09537 | $0.09822 | $134.47 | $416,553 |
| 2018-05-06 | $0.09829 | $0.09921 | $0.08633 | $0.08656 | $51.69 | $367,090 |
| 2018-05-07 | $0.08662 | $0.09398 | $0.08323 | $0.08627 | $163.28 | $365,885 |
| 2018-05-08 | $0.08646 | $0.08725 | $0.08374 | $0.08514 | $5.46 | $361,067 |
| 2018-05-09 | $0.08181 | $0.08423 | $0.08155 | $0.08394 | $71.57 | $355,996 |
| 2018-05-10 | $0.08392 | $0.08659 | $0.08126 | $0.08133 | $148.06 | $344,941 |
| 2018-05-11 | $0.08143 | $0.08143 | $0.07680 | $0.07734 | $90.84 | $327,996 |
| 2018-05-12 | $0.07090 | $0.07313 | $0.06976 | $0.07175 | $23.08 | $304,277 |
| 2018-05-13 | $0.07172 | $0.07530 | $0.07088 | $0.07475 | $4.51 | $317,015 |
| 2018-05-14 | $0.07474 | $0.07490 | $0.06046 | $0.06083 | $786.49 | $257,962 |
| 2018-05-15 | $0.06072 | $0.07075 | $0.06072 | $0.06827 | $66.81 | $289,525 |
| 2018-05-16 | $0.06823 | $0.06828 | $0.06495 | $0.06641 | $6.64 | $281,655 |
| 2018-05-17 | $0.06645 | $0.07366 | $0.06545 | $0.07143 | $38.76 | $302,927 |
| 2018-05-18 | $0.07149 | $0.07203 | $0.07043 | $0.07183 | $38.98 | $304,642 |
| 2018-05-19 | $0.07312 | $0.07325 | $0.07307 | $0.07325 | $21.87 | $310,641 |
| 2018-05-20 | $0.07330 | $0.07444 | $0.05530 | $0.06473 | $243.99 | $274,510 |
| 2018-05-21 | $0.06481 | $0.07571 | $0.06336 | $0.06887 | $129.78 | $292,083 |
| 2018-05-22 | $0.06886 | $0.06891 | $0.06533 | $0.06570 | $94.04 | $278,618 |
| 2018-05-23 | $0.06563 | $0.06582 | $0.05436 | $0.05481 | $7.42 | $232,430 |
| 2018-05-24 | $0.05467 | $0.07119 | $0.05467 | $0.06869 | $687.04 | $291,323 |
| 2018-05-25 | $0.06882 | $0.07334 | $0.05003 | $0.06401 | $967.03 | $271,465 |
| 2018-05-26 | $0.06393 | $0.08005 | $0.06352 | $0.06386 | $457.52 | $270,832 |
| 2018-05-27 | $0.06389 | $0.06456 | $0.06301 | $0.06426 | $32.20 | $272,515 |
| 2018-05-28 | $0.06427 | $0.06485 | $0.06063 | $0.06081 | $58.56 | $257,903 |
| 2018-05-29 | $0.06079 | $0.06502 | $0.06046 | $0.06348 | $175.32 | $269,223 |
| 2018-05-30 | $0.06352 | $0.06425 | $0.05894 | $0.05937 | $143.30 | $251,779 |
| 2018-05-31 | $0.05936 | $0.06109 | $0.05907 | $0.06019 | $51.39 | $255,262 |