Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0005328 | $0.0005821 | $0.0005301 | $0.0005366 | $51.03 | $42,372.87 |
| 2014-09-02 | $0.0005361 | $0.0005574 | $0.0005170 | $0.0005574 | $115.01 | $44,061.12 |
| 2014-09-03 | $0.0005568 | $0.0005634 | $0.0004742 | $0.0005291 | $292.14 | $41,867.95 |
| 2014-09-04 | $0.0005292 | $0.0005962 | $0.0005292 | $0.0005789 | $378.85 | $45,855.73 |
| 2014-09-05 | $0.0005789 | $0.0005950 | $0.0005606 | $0.0005854 | $72.28 | $46,412.97 |
| 2014-09-06 | $0.0005858 | $0.0006299 | $0.0005774 | $0.0006157 | $113.15 | $48,867.60 |
| 2014-09-07 | $0.0006161 | $0.0006984 | $0.0005868 | $0.0005964 | $174.55 | $47,384.48 |
| 2014-09-08 | $0.0005959 | $0.0006417 | $0.0005653 | $0.0005751 | $40.37 | $45,732.20 |
| 2014-09-09 | $0.0005754 | $0.0005992 | $0.0005654 | $0.0005986 | $94.80 | $47,653.06 |
| 2014-09-10 | $0.0005989 | $0.0007593 | $0.0005984 | $0.0006745 | $162.93 | $53,741.00 |
| 2014-09-11 | $0.0006747 | $0.0007281 | $0.0006641 | $0.0007272 | $99.11 | $58,000.34 |
| 2014-09-12 | $0.0007271 | $0.0007631 | $0.0006864 | $0.0007047 | $80.04 | $56,258.65 |
| 2014-09-13 | $0.0007049 | $0.0008182 | $0.0006792 | $0.0007890 | $158.40 | $63,054.53 |
| 2014-09-14 | $0.0007893 | $0.0008120 | $0.0007622 | $0.0007932 | $94.84 | $63,452.93 |
| 2014-09-15 | $0.0007930 | $0.001027 | $0.0007471 | $0.0009033 | $592.28 | $72,329.40 |
| 2014-09-16 | $0.0009023 | $0.0009460 | $0.0007851 | $0.0008415 | $136.31 | $67,442.15 |
| 2014-09-17 | $0.0008421 | $0.0008547 | $0.0007386 | $0.0007587 | $176.51 | $60,871.26 |
| 2014-09-18 | $0.0007581 | $0.0007788 | $0.0006244 | $0.0006467 | $131.80 | $51,934.26 |
| 2014-09-19 | $0.0006462 | $0.0006638 | $0.0005725 | $0.0006550 | $100.69 | $52,652.38 |
| 2014-09-20 | $0.0006548 | $0.0007030 | $0.0006313 | $0.0006417 | $71.88 | $51,637.85 |
| 2014-09-21 | $0.0006434 | $0.0006789 | $0.0006204 | $0.0006456 | $106.71 | $51,996.65 |
| 2014-09-22 | $0.0006460 | $0.0006890 | $0.0006341 | $0.0006353 | $94.53 | $51,215.99 |
| 2014-09-23 | $0.0006352 | $0.0006541 | $0.0005802 | $0.0006450 | $100.96 | $52,051.26 |
| 2014-09-24 | $0.0006448 | $0.0006553 | $0.0005655 | $0.0005709 | $152.60 | $46,108.34 |
| 2014-09-25 | $0.0005708 | $0.0006006 | $0.0005539 | $0.0005566 | $90.12 | $44,998.47 |
| 2014-09-26 | $0.0005564 | $0.0005811 | $0.0005377 | $0.0005510 | $40.01 | $44,586.65 |
| 2014-09-27 | $0.0005499 | $0.0005930 | $0.0005136 | $0.0005365 | $259.15 | $43,454.96 |
| 2014-09-28 | $0.0005367 | $0.0005374 | $0.0004942 | $0.0004979 | $40.89 | $40,371.68 |
| 2014-09-29 | $0.0004977 | $0.0006895 | $0.0003544 | $0.0006891 | $1,612.68 | $55,932.36 |
| 2014-09-30 | $0.0006902 | $0.0008141 | $0.0003625 | $0.0005410 | $1,933.47 | $43,955.20 |