Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.002432 | $0.002616 | $0.002424 | $0.002443 | $461.59 | $175,380 |
| 2014-06-02 | $0.002441 | $0.002788 | $0.002440 | $0.002720 | $914.02 | $195,490 |
| 2014-06-03 | $0.002720 | $0.002807 | $0.002682 | $0.002697 | $524.07 | $193,953 |
| 2014-06-04 | $0.002694 | $0.002701 | $0.002537 | $0.002585 | $221.32 | $186,174 |
| 2014-06-05 | $0.002582 | $0.002669 | $0.002472 | $0.002510 | $3,025.65 | $180,952 |
| 2014-06-06 | $0.002512 | $0.002539 | $0.002300 | $0.002348 | $633.28 | $169,530 |
| 2014-06-07 | $0.002348 | $0.002768 | $0.002278 | $0.002664 | $977.25 | $192,527 |
| 2014-06-08 | $0.002665 | $0.002823 | $0.002517 | $0.002694 | $617.79 | $194,907 |
| 2014-06-09 | $0.002692 | $0.002767 | $0.002498 | $0.002524 | $619.89 | $182,822 |
| 2014-06-10 | $0.002528 | $0.002729 | $0.002517 | $0.002526 | $811.08 | $183,171 |
| 2014-06-11 | $0.002526 | $0.002571 | $0.002410 | $0.002500 | $949.37 | $181,410 |
| 2014-06-12 | $0.002501 | $0.002505 | $0.002057 | $0.002127 | $729.84 | $154,569 |
| 2014-06-13 | $0.002123 | $0.002252 | $0.001879 | $0.002013 | $515.83 | $146,430 |
| 2014-06-14 | $0.002015 | $0.002299 | $0.001782 | $0.002016 | $1,066.72 | $146,788 |
| 2014-06-15 | $0.002011 | $0.002354 | $0.001975 | $0.002155 | $204.43 | $157,104 |
| 2014-06-16 | $0.002162 | $0.002494 | $0.002072 | $0.002221 | $829.76 | $162,057 |
| 2014-06-17 | $0.002219 | $0.002228 | $0.002137 | $0.002186 | $318.53 | $159,666 |
| 2014-06-18 | $0.002182 | $0.002241 | $0.002149 | $0.002190 | $109.62 | $160,140 |
| 2014-06-19 | $0.002190 | $0.002190 | $0.002106 | $0.002142 | $571.88 | $156,832 |
| 2014-06-20 | $0.002138 | $0.002180 | $0.001910 | $0.001961 | $450.69 | $143,684 |
| 2014-06-21 | $0.001959 | $0.002146 | $0.001889 | $0.001999 | $391.65 | $146,653 |
| 2014-06-22 | $0.002002 | $0.002053 | $0.001949 | $0.002048 | $227.56 | $150,388 |
| 2014-06-23 | $0.002001 | $0.002013 | $0.001882 | $0.001913 | $260.53 | $140,626 |
| 2014-06-24 | $0.001875 | $0.001887 | $0.001824 | $0.001824 | $196.35 | $134,201 |
| 2014-06-25 | $0.001838 | $0.001843 | $0.001736 | $0.001736 | $299.52 | $127,879 |
| 2014-06-26 | $0.001739 | $0.001975 | $0.001723 | $0.001831 | $402.24 | $135,034 |
| 2014-06-27 | $0.001832 | $0.002254 | $0.001782 | $0.002168 | $928.83 | $160,066 |
| 2014-06-28 | $0.002273 | $0.002331 | $0.002028 | $0.002034 | $1,232.24 | $150,361 |
| 2014-06-29 | $0.002032 | $0.002375 | $0.002026 | $0.002096 | $687.77 | $155,064 |
| 2014-06-30 | $0.002055 | $0.002347 | $0.002005 | $0.002069 | $772.52 | $153,243 |