Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.007098 | $0.007634 | $0.007000 | $0.007339 | $3,830.30 | $456,037 |
| 2014-03-02 | $0.007350 | $0.007449 | $0.007107 | $0.007228 | $3,205.37 | $449,965 |
| 2014-03-03 | $0.007250 | $0.007661 | $0.006597 | $0.007077 | $7,527.46 | $441,493 |
| 2014-03-04 | $0.007100 | $0.008872 | $0.006939 | $0.007440 | $7,284.57 | $464,995 |
| 2014-03-05 | $0.007448 | $0.007669 | $0.007070 | $0.007347 | $5,154.92 | $460,062 |
| 2014-03-06 | $0.007336 | $0.007752 | $0.006842 | $0.007001 | $5,227.44 | $439,355 |
| 2014-03-07 | $0.007236 | $0.007441 | $0.006116 | $0.006194 | $6,088.26 | $389,277 |
| 2014-03-08 | $0.006196 | $0.006348 | $0.005685 | $0.005936 | $1,943.18 | $373,893 |
| 2014-03-09 | $0.005948 | $0.006048 | $0.005579 | $0.005742 | $2,215.37 | $362,269 |
| 2014-03-10 | $0.005736 | $0.005879 | $0.005339 | $0.005447 | $3,379.02 | $344,353 |
| 2014-03-11 | $0.005463 | $0.005618 | $0.005112 | $0.005420 | $2,801.07 | $343,330 |
| 2014-03-12 | $0.005401 | $0.005662 | $0.004951 | $0.005099 | $2,216.60 | $323,612 |
| 2014-03-13 | $0.005240 | $0.005315 | $0.004102 | $0.005139 | $6,699.89 | $326,705 |
| 2014-03-14 | $0.005140 | $0.005174 | $0.003997 | $0.004428 | $10,172.60 | $282,149 |
| 2014-03-15 | $0.004432 | $0.004641 | $0.003575 | $0.003575 | $3,210.62 | $228,210 |
| 2014-03-16 | $0.003577 | $0.004068 | $0.003370 | $0.003416 | $2,971.87 | $218,545 |
| 2014-03-17 | $0.003381 | $0.004258 | $0.003260 | $0.003437 | $3,660.70 | $220,363 |
| 2014-03-18 | $0.003434 | $0.003797 | $0.003061 | $0.003240 | $5,470.95 | $208,188 |
| 2014-03-19 | $0.003238 | $0.003874 | $0.003238 | $0.003348 | $4,333.59 | $215,676 |
| 2014-03-20 | $0.003346 | $0.004524 | $0.003219 | $0.004098 | $4,605.48 | $264,485 |
| 2014-03-21 | $0.003601 | $0.004492 | $0.003390 | $0.003585 | $2,657.01 | $232,139 |
| 2014-03-22 | $0.003579 | $0.003916 | $0.003227 | $0.003894 | $2,256.19 | $252,753 |
| 2014-03-23 | $0.003898 | $0.003924 | $0.003448 | $0.003453 | $1,607.05 | $224,720 |
| 2014-03-24 | $0.003449 | $0.003712 | $0.003070 | $0.003545 | $5,255.47 | $231,248 |
| 2014-03-25 | $0.003555 | $0.003555 | $0.003147 | $0.003275 | $1,221.21 | $214,139 |
| 2014-03-26 | $0.003273 | $0.003340 | $0.003028 | $0.003102 | $1,343.60 | $203,291 |
| 2014-03-27 | $0.003112 | $0.003281 | $0.002522 | $0.002522 | $2,522.66 | $165,696 |
| 2014-03-28 | $0.002554 | $0.003117 | $0.002532 | $0.002841 | $2,593.81 | $187,117 |
| 2014-03-29 | $0.002702 | $0.002931 | $0.002642 | $0.002694 | $477.07 | $177,864 |
| 2014-03-30 | $0.002701 | $0.002792 | $0.002528 | $0.002684 | $1,437.36 | $177,601 |
| 2014-03-31 | $0.002693 | $0.003442 | $0.002614 | $0.003054 | $4,931.87 | $202,584 |