Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-05 | $0.01228 | $0.01285 | $0.01174 | $0.01175 | $8,151.82 | $686,262 |
| 2014-02-06 | $0.01177 | $0.01221 | $0.01085 | $0.01154 | $11,050.90 | $676,576 |
| 2014-02-07 | $0.01167 | $0.01248 | $0.01080 | $0.01203 | $10,333.10 | $707,865 |
| 2014-02-08 | $0.01183 | $0.01292 | $0.01122 | $0.01156 | $5,204.88 | $682,837 |
| 2014-02-09 | $0.01152 | $0.01221 | $0.01057 | $0.01057 | $8,682.07 | $626,404 |
| 2014-02-10 | $0.01066 | $0.01128 | $0.007729 | $0.01025 | $28,102.90 | $609,432 |
| 2014-02-11 | $0.01015 | $0.01109 | $0.008718 | $0.009188 | $9,977.82 | $548,002 |
| 2014-02-12 | $0.009139 | $0.009907 | $0.008875 | $0.009259 | $2,670.03 | $554,138 |
| 2014-02-13 | $0.008998 | $0.01042 | $0.008835 | $0.008835 | $7,606.58 | $530,531 |
| 2014-02-14 | $0.008967 | $0.01009 | $0.007561 | $0.009780 | $4,068.58 | $588,843 |
| 2014-02-15 | $0.009613 | $0.01020 | $0.008502 | $0.008574 | $8,109.02 | $517,623 |
| 2014-02-16 | $0.008517 | $0.009194 | $0.007176 | $0.007805 | $8,542.31 | $472,466 |
| 2014-02-17 | $0.007774 | $0.008126 | $0.006422 | $0.007192 | $8,422.08 | $436,522 |
| 2014-02-18 | $0.007181 | $0.007798 | $0.006492 | $0.006898 | $3,890.00 | $419,604 |
| 2014-02-19 | $0.006900 | $0.007157 | $0.006209 | $0.006901 | $5,765.22 | $420,612 |
| 2014-02-20 | $0.006902 | $0.007391 | $0.005975 | $0.005975 | $2,941.35 | $364,986 |
| 2014-02-21 | $0.005983 | $0.008489 | $0.005403 | $0.006219 | $58,008.20 | $380,645 |
| 2014-02-22 | $0.006219 | $0.006626 | $0.005823 | $0.006406 | $2,670.29 | $392,825 |
| 2014-02-23 | $0.006378 | $0.007877 | $0.006364 | $0.006859 | $5,309.68 | $421,440 |
| 2014-02-24 | $0.006862 | $0.008997 | $0.006380 | $0.008496 | $18,154.80 | $523,097 |
| 2014-02-25 | $0.008295 | $0.008295 | $0.006029 | $0.007865 | $12,614.70 | $485,189 |
| 2014-02-26 | $0.007850 | $0.008343 | $0.007264 | $0.008215 | $5,574.00 | $507,640 |
| 2014-02-27 | $0.008207 | $0.008460 | $0.007159 | $0.007375 | $187.12 | $456,503 |
| 2014-02-28 | $0.007354 | $0.007670 | $0.007047 | $0.007086 | $2,960.37 | $439,460 |