STLcoin STL
Xếp hạng #?
03:49:09 31/08/2014
STLcoin (STL)
Không hoạt động
Lịch sử giá STLcoin (STL) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.01164 | $0.04874 | $0.006242 | $0.04791 | $51.99 | $92,615.00 |
| 2014-04-02 | $0.04784 | $0.1315 | $0.006717 | $0.1311 | $0.3060 | $257,883 |
| 2014-04-03 | $0.1309 | $0.1325 | $0.06363 | $0.08017 | $131.98 | $159,029 |
| 2014-04-04 | $0.006579 | $0.06718 | $0.006449 | $0.06681 | $9.65 | $133,329 |
| 2014-04-05 | $0.06690 | $0.06811 | $0.006775 | $0.006952 | $0.1848 | $13,921.68 |
| 2014-04-06 | $0.006974 | $0.03449 | $0.005925 | $0.03436 | $44.44 | $69,221.44 |
| 2014-04-07 | $0.03454 | $0.03469 | $0.03338 | $0.03372 | $6.74 | $68,358.13 |
| 2014-04-08 | $0.002257 | $0.007089 | $0.002250 | $0.007064 | $0.1811 | $14,381.70 |
| 2014-04-09 | $0.007068 | $0.008969 | $0.006749 | $0.006753 | $4.74 | $13,807.22 |
| 2014-04-10 | $0.006738 | $0.006976 | $0.003921 | $0.006440 | $5.89 | $13,227.72 |
| 2014-04-11 | $0.006396 | $0.03784 | $0.006153 | $0.03290 | $80.19 | $67,838.33 |
| 2014-04-12 | $0.03289 | $0.03406 | $0.02079 | $0.02120 | $23.93 | $43,879.57 |
| 2014-04-13 | $0.002124 | $0.002136 | $0.001976 | $0.002034 | $0.4069 | $4,228.25 |
| 2014-04-15 | $0.01725 | $0.01816 | $0.01725 | $0.01807 | $0.9034 | $37,804.95 |
| 2014-04-16 | $0.01805 | $0.01898 | $0.01760 | $0.01846 | $1.11 | $38,750.90 |
| 2014-04-17 | $0.01846 | $0.01867 | $0.01089 | $0.01089 | $1.95 | $22,946.80 |
| 2014-04-18 | $0.01091 | $0.01097 | $0.01040 | $0.01059 | $0.01006 | $22,400.48 |
| 2014-04-19 | $0.001231 | $0.001259 | $0.001221 | $0.001255 | $0.1348 | $2,658.90 |
| 2014-04-20 | $0.001254 | $0.01759 | $0.001250 | $0.01742 | $1.36 | $37,043.68 |
| 2014-04-21 | $0.01744 | $0.01787 | $0.01702 | $0.01735 | $1.50 | $37,023.66 |
| 2014-04-22 | $0.01734 | $0.01761 | $0.01697 | $0.01698 | $0.8293 | $36,342.56 |
| 2014-04-23 | $0.01698 | $0.01710 | $0.001468 | $0.01691 | $11.20 | $36,349.17 |
| 2014-04-24 | $0.01695 | $0.01699 | $0.0009813 | $0.0009813 | $8.54 | $2,116.43 |
| 2014-04-25 | $0.01732 | $0.01740 | $0.01549 | $0.01616 | $29.17 | $35,000.44 |
| 2014-04-26 | $0.01613 | $0.01624 | $0.01570 | $0.01601 | $18.06 | $34,847.32 |
| 2014-04-27 | $0.01602 | $0.01603 | $0.01529 | $0.01530 | $10.16 | $33,471.12 |
| 2014-04-28 | $0.01498 | $0.01561 | $0.01475 | $0.01535 | $1.23 | $33,777.55 |
| 2014-04-29 | $0.01535 | $0.01575 | $0.01517 | $0.01559 | $0.6222 | $34,532.28 |
| 2014-04-30 | $0.01559 | $0.01572 | $0.01522 | $0.01557 | $16.39 | $34,689.19 |