Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) 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 | $0.003059 | $0.003812 | $0.002948 | $0.003322 | $3,005.98 | $220,900 |
| 2014-04-02 | $0.003324 | $0.004834 | $0.003079 | $0.003509 | $6,311.09 | $233,875 |
| 2014-04-03 | $0.003501 | $0.003895 | $0.002688 | $0.003331 | $3,870.84 | $222,527 |
| 2014-04-04 | $0.003337 | $0.003678 | $0.003254 | $0.003340 | $912.90 | $223,679 |
| 2014-04-05 | $0.003334 | $0.003702 | $0.003130 | $0.003691 | $3,066.87 | $247,741 |
| 2014-04-06 | $0.003700 | $0.003742 | $0.003341 | $0.003430 | $1,305.86 | $230,701 |
| 2014-04-07 | $0.003436 | $0.003803 | $0.003339 | $0.003682 | $7,190.47 | $248,246 |
| 2014-04-08 | $0.003667 | $0.003766 | $0.003363 | $0.003751 | $3,809.86 | $253,405 |
| 2014-04-09 | $0.003752 | $0.003783 | $0.003304 | $0.003341 | $684.19 | $225,975 |
| 2014-04-10 | $0.003338 | $0.003376 | $0.001801 | $0.001848 | $1,638.63 | $125,147 |
| 2014-04-11 | $0.001841 | $0.003119 | $0.001833 | $0.003074 | $4,459.31 | $208,414 |
| 2014-04-12 | $0.003070 | $0.003188 | $0.002606 | $0.002647 | $2,389.06 | $179,657 |
| 2014-04-13 | $0.002649 | $0.002724 | $0.002048 | $0.002322 | $2,334.95 | $157,756 |
| 2014-04-14 | $0.002328 | $0.002946 | $0.002216 | $0.002422 | $2,151.01 | $164,786 |
| 2014-04-15 | $0.002417 | $0.002873 | $0.002403 | $0.002814 | $2,679.60 | $191,661 |
| 2014-04-16 | $0.002834 | $0.003197 | $0.002759 | $0.003187 | $2,164.45 | $217,295 |
| 2014-04-17 | $0.003198 | $0.003284 | $0.002871 | $0.003035 | $1,755.26 | $207,140 |
| 2014-04-18 | $0.003033 | $0.003034 | $0.002709 | $0.002847 | $3,854.66 | $194,521 |
| 2014-04-19 | $0.002846 | $0.002972 | $0.002695 | $0.002952 | $2,397.66 | $201,965 |
| 2014-04-20 | $0.002936 | $0.003003 | $0.002801 | $0.002819 | $427.14 | $193,068 |
| 2014-04-21 | $0.002813 | $0.002995 | $0.002766 | $0.002775 | $887.66 | $190,235 |
| 2014-04-22 | $0.002773 | $0.002810 | $0.002458 | $0.002477 | $1,130.65 | $170,021 |
| 2014-04-23 | $0.002477 | $0.002788 | $0.002465 | $0.002616 | $1,729.35 | $179,793 |
| 2014-04-24 | $0.002615 | $0.002731 | $0.002479 | $0.002590 | $1,086.24 | $178,143 |
| 2014-04-25 | $0.002587 | $0.002588 | $0.002299 | $0.002341 | $583.13 | $161,249 |
| 2014-04-26 | $0.002343 | $0.002446 | $0.002275 | $0.002315 | $1,074.92 | $159,662 |
| 2014-04-27 | $0.002309 | $0.002361 | $0.002179 | $0.002181 | $1,100.50 | $150,535 |
| 2014-04-28 | $0.002152 | $0.002661 | $0.002117 | $0.002293 | $3,865.14 | $158,440 |
| 2014-04-29 | $0.002291 | $0.002741 | $0.002283 | $0.002460 | $1,539.19 | $170,186 |
| 2014-04-30 | $0.002459 | $0.002559 | $0.002366 | $0.002411 | $1,692.43 | $166,946 |