Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0003517 | $0.0003624 | $0.0003332 | $0.0003489 | $14.33 | $30,036.87 |
| 2014-12-02 | $0.0003338 | $0.0003605 | $0.0003184 | $0.0003438 | $139.21 | $29,630.81 |
| 2014-12-03 | $0.0003441 | $0.0003537 | $0.0003239 | $0.0003425 | $22.50 | $29,541.70 |
| 2014-12-04 | $0.0003430 | $0.0003455 | $0.0003086 | $0.0003142 | $22.55 | $27,126.18 |
| 2014-12-05 | $0.0003141 | $0.0003479 | $0.0003111 | $0.0003237 | $61.31 | $27,969.38 |
| 2014-12-06 | $0.0003236 | $0.0003407 | $0.0003170 | $0.0003290 | $35.44 | $28,454.20 |
| 2014-12-07 | $0.0003290 | $0.0003543 | $0.0003182 | $0.0003214 | $47.07 | $27,817.40 |
| 2014-12-08 | $0.0003212 | $0.0003219 | $0.0003042 | $0.0003067 | $43.70 | $26,570.60 |
| 2014-12-09 | $0.0003066 | $0.0003138 | $0.0002951 | $0.0003059 | $39.72 | $26,528.59 |
| 2014-12-10 | $0.0003060 | $0.0003062 | $0.0002959 | $0.0002997 | $37.01 | $26,014.36 |
| 2014-12-11 | $0.0002963 | $0.0003085 | $0.0002914 | $0.0003034 | $25.94 | $26,342.87 |
| 2014-12-12 | $0.0002890 | $0.0002913 | $0.0002890 | $0.0002898 | $28.11 | $25,196.63 |
| 2014-12-13 | $0.0002809 | $0.0003160 | $0.0002544 | $0.0002545 | $115.63 | $22,145.99 |
| 2014-12-14 | $0.0002480 | $0.0003068 | $0.0002299 | $0.0002417 | $154.23 | $21,058.29 |
| 2014-12-15 | $0.0002394 | $0.0002569 | $0.0002113 | $0.0002116 | $16.79 | $18,446.65 |
| 2014-12-16 | $0.0002118 | $0.0002662 | $0.0001993 | $0.0001993 | $46.83 | $17,391.31 |
| 2014-12-17 | $0.0001992 | $0.0002236 | $0.0001816 | $0.0002182 | $249.63 | $19,054.62 |
| 2014-12-18 | $0.0002182 | $0.0002227 | $0.0001774 | $0.0001899 | $51.42 | $16,604.59 |
| 2014-12-19 | $0.0002145 | $0.0002309 | $0.0001802 | $0.0001839 | $31.94 | $16,094.24 |
| 2014-12-20 | $0.0001838 | $0.0004224 | $0.0001837 | $0.0003198 | $1,169.18 | $28,009.13 |
| 2014-12-21 | $0.0003194 | $0.0003568 | $0.0002896 | $0.0002921 | $67.10 | $25,602.23 |
| 2014-12-22 | $0.0002923 | $0.0003298 | $0.0002755 | $0.0002861 | $119.46 | $25,099.67 |
| 2014-12-23 | $0.0002862 | $0.0003268 | $0.0002809 | $0.0002944 | $34.51 | $25,853.26 |
| 2014-12-24 | $0.0002942 | $0.0003204 | $0.0002829 | $0.0002839 | $13.48 | $24,947.69 |
| 2014-12-25 | $0.0002836 | $0.0003095 | $0.0002731 | $0.0003095 | $28.65 | $27,226.12 |
| 2014-12-26 | $0.0002779 | $0.0003028 | $0.0002726 | $0.0002786 | $39.29 | $24,528.18 |
| 2014-12-27 | $0.0002783 | $0.0003106 | $0.0002645 | $0.0002653 | $39.34 | $23,381.91 |
| 2014-12-28 | $0.0002656 | $0.0002810 | $0.0002587 | $0.0002632 | $69.94 | $23,215.07 |
| 2014-12-29 | $0.0002636 | $0.0002900 | $0.0002597 | $0.0002661 | $27.83 | $23,492.66 |
| 2014-12-30 | $0.0002662 | $0.0002927 | $0.0002595 | $0.0002859 | $74.71 | $25,259.77 |
| 2014-12-31 | $0.0002860 | $0.0002923 | $0.0002624 | $0.0002689 | $31.62 | $23,785.11 |