Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0003858 | $0.0004013 | $0.0003655 | $0.0003707 | $115.75 | $31,042.51 |
| 2014-11-02 | $0.0003711 | $0.0003825 | $0.0003622 | $0.0003665 | $36.06 | $30,716.92 |
| 2014-11-03 | $0.0003662 | $0.0003982 | $0.0003626 | $0.0003715 | $76.92 | $31,161.83 |
| 2014-11-04 | $0.0003711 | $0.0003981 | $0.0003701 | $0.0003754 | $41.23 | $31,521.33 |
| 2014-11-05 | $0.0003756 | $0.0004108 | $0.0003756 | $0.0003801 | $243.76 | $31,945.40 |
| 2014-11-06 | $0.0003801 | $0.0004233 | $0.0003789 | $0.0004189 | $81.48 | $35,241.15 |
| 2014-11-07 | $0.0004196 | $0.0005058 | $0.0003969 | $0.0004115 | $320.09 | $34,652.44 |
| 2014-11-08 | $0.0004112 | $0.0004205 | $0.0003933 | $0.0003961 | $56.20 | $33,385.56 |
| 2014-11-09 | $0.0003960 | $0.0005314 | $0.0003949 | $0.0004360 | $236.50 | $36,779.70 |
| 2014-11-10 | $0.0004348 | $0.0005298 | $0.0004153 | $0.0004477 | $59.13 | $37,804.50 |
| 2014-11-11 | $0.0004464 | $0.0004544 | $0.0004401 | $0.0004483 | $21.03 | $37,886.63 |
| 2014-11-12 | $0.0004486 | $0.0005301 | $0.0004379 | $0.0004956 | $434.77 | $41,920.68 |
| 2014-11-13 | $0.0004999 | $0.0005660 | $0.0004757 | $0.0004960 | $68.99 | $41,995.95 |
| 2014-11-14 | $0.0004933 | $0.0004943 | $0.0004570 | $0.0004702 | $108.91 | $39,852.21 |
| 2014-11-15 | $0.0004722 | $0.0004789 | $0.0004352 | $0.0004388 | $56.48 | $37,222.08 |
| 2014-11-16 | $0.0004370 | $0.0004818 | $0.0004363 | $0.0004534 | $33.11 | $38,494.00 |
| 2014-11-17 | $0.0004539 | $0.0004888 | $0.0004424 | $0.0004533 | $38.85 | $38,526.53 |
| 2014-11-18 | $0.0004538 | $0.0004614 | $0.0004379 | $0.0004465 | $66.73 | $37,980.24 |
| 2014-11-19 | $0.0004449 | $0.0004554 | $0.0004286 | $0.0004294 | $324.50 | $36,559.12 |
| 2014-11-20 | $0.0004291 | $0.0004342 | $0.0003575 | $0.0003615 | $269.20 | $30,809.17 |
| 2014-11-21 | $0.0003616 | $0.0003961 | $0.0003519 | $0.0003570 | $31.88 | $30,453.57 |
| 2014-11-22 | $0.0003577 | $0.0004048 | $0.0003562 | $0.0003565 | $18.62 | $30,437.70 |
| 2014-11-23 | $0.0003567 | $0.0003745 | $0.0003567 | $0.0003712 | $26.11 | $31,727.90 |
| 2014-11-24 | $0.0003706 | $0.0003891 | $0.0003423 | $0.0003505 | $318.03 | $29,986.58 |
| 2014-11-25 | $0.0003505 | $0.0004042 | $0.0003411 | $0.0003415 | $60.70 | $29,243.00 |
| 2014-11-26 | $0.0003422 | $0.0003731 | $0.0003370 | $0.0003536 | $44.00 | $30,306.48 |
| 2014-11-27 | $0.0003557 | $0.0003843 | $0.0003352 | $0.0003364 | $40.75 | $28,858.70 |
| 2014-11-28 | $0.0003362 | $0.0003785 | $0.0003360 | $0.0003574 | $39.09 | $30,689.11 |
| 2014-11-29 | $0.0003571 | $0.0004144 | $0.0003387 | $0.0003435 | $37.60 | $29,520.63 |
| 2014-11-30 | $0.0003435 | $0.0003662 | $0.0003420 | $0.0003515 | $41.89 | $30,237.63 |