Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.01927 | $0.01950 | $0.01797 | $0.01889 | $11,019.70 | $940,890 |
| 2014-01-02 | $0.01889 | $0.02232 | $0.01798 | $0.02100 | $21,924.10 | $1,056,171 |
| 2014-01-03 | $0.02086 | $0.02145 | $0.01785 | $0.01885 | $13,124.90 | $953,752 |
| 2014-01-04 | $0.01876 | $0.01892 | $0.01828 | $0.01863 | $9,503.50 | $945,790 |
| 2014-01-05 | $0.01711 | $0.01905 | $0.01588 | $0.01598 | $18,596.20 | $818,203 |
| 2014-01-06 | $0.01597 | $0.01935 | $0.01458 | $0.01554 | $16,782.50 | $800,445 |
| 2014-01-07 | $0.01555 | $0.01747 | $0.01144 | $0.01144 | $7,231.32 | $592,347 |
| 2014-01-08 | $0.01124 | $0.01305 | $0.01066 | $0.01225 | $5,644.52 | $637,608 |
| 2014-01-09 | $0.01235 | $0.01757 | $0.01206 | $0.01392 | $11,563.80 | $728,904 |
| 2014-01-10 | $0.01395 | $0.01753 | $0.01352 | $0.01668 | $16,688.60 | $878,191 |
| 2014-01-11 | $0.01676 | $0.01811 | $0.01527 | $0.01579 | $10,640.30 | $835,458 |
| 2014-01-12 | $0.01586 | $0.01589 | $0.01246 | $0.01278 | $10,901.50 | $679,832 |
| 2014-01-13 | $0.01269 | $0.01438 | $0.01107 | $0.01167 | $6,277.08 | $624,060 |
| 2014-01-14 | $0.01169 | $0.01216 | $0.009520 | $0.009721 | $7,116.31 | $522,773 |
| 2014-01-15 | $0.009717 | $0.01217 | $0.009546 | $0.009862 | $6,249.41 | $532,870 |
| 2014-01-16 | $0.009875 | $0.01684 | $0.009772 | $0.01096 | $10,166.90 | $594,704 |
| 2014-01-17 | $0.01092 | $0.01285 | $0.01087 | $0.01185 | $5,021.04 | $645,916 |
| 2014-01-18 | $0.01186 | $0.01361 | $0.01064 | $0.01069 | $5,248.66 | $584,962 |
| 2014-01-19 | $0.01070 | $0.01132 | $0.01027 | $0.01039 | $4,934.17 | $570,596 |
| 2014-01-21 | $0.01100 | $0.01359 | $0.01072 | $0.01218 | $11,700.40 | $674,611 |
| 2014-01-22 | $0.01210 | $0.01595 | $0.01098 | $0.01218 | $17,055.40 | $677,830 |
| 2014-01-23 | $0.01221 | $0.01391 | $0.01095 | $0.01144 | $4,499.17 | $638,413 |
| 2014-01-24 | $0.01143 | $0.01260 | $0.01013 | $0.01104 | $5,033.57 | $617,820 |
| 2014-01-26 | $0.01379 | $0.01469 | $0.01321 | $0.01330 | $6,163.46 | $750,362 |
| 2014-01-27 | $0.01339 | $0.01432 | $0.01133 | $0.01140 | $8,781.55 | $645,221 |
| 2014-01-28 | $0.01166 | $0.02763 | $0.01128 | $0.01679 | $57,264.60 | $953,290 |
| 2014-01-29 | $0.01475 | $0.02634 | $0.01475 | $0.02054 | $76,486.00 | $1,170,502 |
| 2014-01-30 | $0.01983 | $0.02016 | $0.01413 | $0.01422 | $27,691.20 | $812,940 |
| 2014-01-31 | $0.01562 | $0.01572 | $0.01327 | $0.01345 | $18,164.00 | $771,386 |