Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.0008673 | $0.0008680 | $0.0008195 | $0.0008254 | $123.72 | $63,179.96 |
| 2014-08-02 | $0.0008257 | $0.0008746 | $0.0007797 | $0.0007838 | $94.29 | $60,049.80 |
| 2014-08-03 | $0.0007833 | $0.0009003 | $0.0007353 | $0.0008049 | $191.09 | $61,732.27 |
| 2014-08-04 | $0.0008044 | $0.001020 | $0.0007719 | $0.0008891 | $283.05 | $68,269.02 |
| 2014-08-05 | $0.0008894 | $0.0009877 | $0.0007166 | $0.0007214 | $194.38 | $55,440.68 |
| 2014-08-06 | $0.0007218 | $0.001359 | $0.0007012 | $0.001275 | $658.95 | $98,115.95 |
| 2014-08-07 | $0.001275 | $0.001676 | $0.0005011 | $0.0005065 | $827.80 | $39,005.75 |
| 2014-08-08 | $0.0005066 | $0.0009731 | $0.0005014 | $0.0008912 | $525.28 | $68,706.58 |
| 2014-08-09 | $0.0008911 | $0.001061 | $0.0008821 | $0.0009843 | $322.59 | $75,958.63 |
| 2014-08-10 | $0.0009723 | $0.001856 | $0.0007749 | $0.001165 | $2,373.47 | $89,956.71 |
| 2014-08-11 | $0.001009 | $0.001168 | $0.0008668 | $0.0008802 | $323.13 | $68,062.26 |
| 2014-08-12 | $0.0008805 | $0.0009982 | $0.0008062 | $0.0008068 | $71.56 | $62,447.60 |
| 2014-08-13 | $0.0007984 | $0.0008035 | $0.0006817 | $0.0007029 | $131.57 | $54,466.37 |
| 2014-08-14 | $0.0007025 | $0.0007185 | $0.0006306 | $0.0006345 | $71.11 | $49,208.68 |
| 2014-08-15 | $0.0006408 | $0.0007179 | $0.0005863 | $0.0006449 | $50.31 | $50,065.09 |
| 2014-08-16 | $0.0006459 | $0.0006460 | $0.0005802 | $0.0005871 | $49.74 | $45,626.66 |
| 2014-08-17 | $0.0005865 | $0.0005876 | $0.0005374 | $0.0005502 | $38.40 | $42,807.67 |
| 2014-08-18 | $0.0005499 | $0.0006244 | $0.0004964 | $0.0005213 | $232.07 | $40,600.71 |
| 2014-08-19 | $0.0005214 | $0.0006495 | $0.0005185 | $0.0006307 | $211.45 | $49,170.22 |
| 2014-08-20 | $0.0006311 | $0.0007009 | $0.0005915 | $0.0006455 | $118.02 | $50,377.28 |
| 2014-08-21 | $0.0006441 | $0.0006971 | $0.0006430 | $0.0006662 | $76.75 | $52,035.52 |
| 2014-08-22 | $0.0006631 | $0.0006633 | $0.0006226 | $0.0006321 | $56.83 | $49,426.53 |
| 2014-08-23 | $0.0006213 | $0.0006328 | $0.0005526 | $0.0005631 | $54.58 | $44,077.40 |
| 2014-08-24 | $0.0005632 | $0.0005877 | $0.0005621 | $0.0005655 | $37.93 | $44,305.90 |
| 2014-08-25 | $0.0005648 | $0.0005660 | $0.0005534 | $0.0005566 | $41.42 | $43,648.23 |
| 2014-08-26 | $0.0005566 | $0.0005727 | $0.0005566 | $0.0005679 | $23.00 | $44,583.18 |
| 2014-08-27 | $0.0005686 | $0.0005804 | $0.0005669 | $0.0005672 | $29.93 | $44,568.33 |
| 2014-08-28 | $0.0005669 | $0.0006294 | $0.0005639 | $0.0005690 | $132.32 | $44,759.82 |
| 2014-08-29 | $0.0005697 | $0.0006316 | $0.0005633 | $0.0005644 | $197.48 | $44,440.71 |
| 2014-08-30 | $0.0005644 | $0.0005897 | $0.0005568 | $0.0005895 | $43.07 | $46,463.65 |
| 2014-08-31 | $0.0005879 | $0.0006186 | $0.0005269 | $0.0005328 | $61.49 | $42,037.13 |