Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.002363 | $0.002409 | $0.002306 | $0.002324 | $1,507.80 | $161,140 |
| 2014-05-02 | $0.002323 | $0.002352 | $0.001805 | $0.002043 | $2,301.69 | $141,865 |
| 2014-05-03 | $0.002044 | $0.002130 | $0.001803 | $0.001954 | $1,562.71 | $135,817 |
| 2014-05-04 | $0.001954 | $0.002076 | $0.001822 | $0.001881 | $1,060.60 | $130,894 |
| 2014-05-05 | $0.001875 | $0.001945 | $0.001742 | $0.001762 | $933.96 | $122,741 |
| 2014-05-06 | $0.001762 | $0.001883 | $0.001727 | $0.001800 | $429.60 | $125,487 |
| 2014-05-07 | $0.001801 | $0.002031 | $0.001800 | $0.001977 | $1,606.24 | $138,012 |
| 2014-05-08 | $0.001976 | $0.001993 | $0.001846 | $0.001899 | $589.65 | $132,724 |
| 2014-05-09 | $0.001899 | $0.001973 | $0.001899 | $0.001927 | $418.91 | $134,846 |
| 2014-05-10 | $0.001931 | $0.002103 | $0.001691 | $0.001825 | $4,296.50 | $127,782 |
| 2014-05-11 | $0.001822 | $0.001875 | $0.001623 | $0.001691 | $1,166.48 | $118,409 |
| 2014-05-12 | $0.001688 | $0.002064 | $0.001592 | $0.001949 | $4,166.55 | $136,496 |
| 2014-05-13 | $0.001949 | $0.001988 | $0.001844 | $0.001854 | $590.24 | $130,318 |
| 2014-05-14 | $0.001853 | $0.001879 | $0.001772 | $0.001797 | $563.61 | $126,466 |
| 2014-05-15 | $0.001798 | $0.001912 | $0.001704 | $0.001704 | $845.86 | $120,046 |
| 2014-05-16 | $0.001701 | $0.001789 | $0.001700 | $0.001735 | $264.64 | $122,325 |
| 2014-05-17 | $0.001735 | $0.001758 | $0.001699 | $0.001738 | $250.36 | $122,694 |
| 2014-05-18 | $0.001737 | $0.001839 | $0.001711 | $0.001819 | $604.37 | $128,559 |
| 2014-05-19 | $0.001818 | $0.001953 | $0.001789 | $0.001900 | $360.24 | $134,424 |
| 2014-05-20 | $0.001900 | $0.002030 | $0.001875 | $0.001981 | $1,891.02 | $140,346 |
| 2014-05-21 | $0.001978 | $0.002072 | $0.001748 | $0.001859 | $1,842.88 | $131,850 |
| 2014-05-22 | $0.001860 | $0.002100 | $0.001806 | $0.002088 | $836.80 | $148,220 |
| 2014-05-23 | $0.002091 | $0.002286 | $0.002088 | $0.002096 | $1,127.38 | $148,983 |
| 2014-05-24 | $0.002099 | $0.002126 | $0.002071 | $0.002102 | $256.84 | $149,526 |
| 2014-05-25 | $0.002102 | $0.002523 | $0.002102 | $0.002343 | $893.50 | $166,895 |
| 2014-05-26 | $0.002344 | $0.002412 | $0.002152 | $0.002216 | $1,311.98 | $158,018 |
| 2014-05-27 | $0.002213 | $0.002257 | $0.002099 | $0.002185 | $353.82 | $155,953 |
| 2014-05-28 | $0.002170 | $0.002704 | $0.002113 | $0.002321 | $1,331.29 | $165,880 |
| 2014-05-29 | $0.002321 | $0.002420 | $0.002151 | $0.002159 | $567.85 | $154,474 |
| 2014-05-30 | $0.002159 | $0.002567 | $0.002152 | $0.002442 | $553.91 | $174,895 |
| 2014-05-31 | $0.002443 | $0.002460 | $0.002343 | $0.002433 | $271.72 | $174,441 |