Sterlingcoin SLG
Xếp hạng #?
07:03:28 23/10/2018
Sterlingcoin (SLG)
Không hoạt động
Lịch sử giá Sterlingcoin (SLG) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.04067 | $0.05488 | $0.03777 | $0.05478 | $136.97 | $232,313 |
| 2018-08-02 | $0.05481 | $0.06061 | $0.05429 | $0.06026 | $76.99 | $255,577 |
| 2018-08-03 | $0.06026 | $0.06026 | $0.05831 | $0.05915 | $52.32 | $250,841 |
| 2018-08-04 | $0.05923 | $0.05972 | $0.05560 | $0.05575 | $49.32 | $236,428 |
| 2018-08-05 | $0.04255 | $0.04327 | $0.04224 | $0.04303 | $219.02 | $182,502 |
| 2018-08-06 | $0.04308 | $0.04373 | $0.04197 | $0.04241 | $20.74 | $179,870 |
| 2018-08-07 | $0.04240 | $0.04363 | $0.04105 | $0.04105 | $48.21 | $174,098 |
| 2018-08-08 | $0.04110 | $0.04110 | $0.03769 | $0.03786 | $46.15 | $160,567 |
| 2018-08-09 | $0.03795 | $0.04041 | $0.03762 | $0.04000 | $104.26 | $169,626 |
| 2018-08-10 | $0.03996 | $0.04014 | $0.03665 | $0.03723 | $1.44 | $157,895 |
| 2018-08-11 | $0.03720 | $0.03724 | $0.03035 | $0.03175 | $65.46 | $134,642 |
| 2018-08-12 | $0.03165 | $0.05115 | $0.03135 | $0.03435 | $78.97 | $145,672 |
| 2018-08-13 | $0.03434 | $0.03526 | $0.03141 | $0.03141 | $55.98 | $133,221 |
| 2018-08-14 | $0.03138 | $0.03138 | $0.01880 | $0.01885 | $86.39 | $79,959.09 |
| 2018-08-15 | $0.01884 | $0.03517 | $0.01884 | $0.02551 | $111.60 | $108,194 |
| 2018-08-16 | $0.02548 | $0.09650 | $0.02490 | $0.03886 | $5,012.90 | $164,803 |
| 2018-08-17 | $0.03886 | $0.04305 | $0.03103 | $0.03268 | $781.75 | $138,588 |
| 2018-08-18 | $0.03275 | $0.03304 | $0.02885 | $0.02887 | $171.72 | $122,442 |
| 2018-08-19 | $0.02888 | $0.03248 | $0.02856 | $0.02949 | $18.07 | $125,076 |
| 2018-08-20 | $0.02944 | $0.03200 | $0.02888 | $0.02956 | $42.80 | $125,355 |
| 2018-08-21 | $0.02951 | $0.03047 | $0.02951 | $0.03021 | $4.12 | $128,130 |
| 2018-08-22 | $0.03817 | $0.03859 | $0.03351 | $0.03361 | $17.86 | $142,553 |
| 2018-08-23 | $0.03362 | $0.03461 | $0.03356 | $0.03450 | $15.25 | $146,321 |
| 2018-08-24 | $0.03437 | $0.03553 | $0.03431 | $0.03543 | $5.31 | $150,267 |
| 2018-08-25 | $0.03537 | $0.03586 | $0.03537 | $0.03556 | $5.33 | $150,808 |
| 2018-08-26 | $0.03159 | $0.03160 | $0.03125 | $0.03159 | $15.80 | $133,987 |
| 2018-08-27 | $0.03158 | $0.03181 | $0.02761 | $0.02828 | $14.14 | $119,951 |
| 2018-08-28 | $0.02823 | $0.03585 | $0.02818 | $0.03571 | $49.24 | $151,444 |
| 2018-08-29 | $0.03574 | $0.03592 | $0.03515 | $0.03565 | $49.16 | $151,191 |
| 2018-08-31 | $0.03818 | $0.03836 | $0.03800 | $0.03828 | $22.89 | $162,325 |