Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0002691 | $0.0003000 | $0.0002621 | $0.0002734 | $56.04 | $24,202.68 |
| 2015-01-02 | $0.0002733 | $0.0002856 | $0.0002638 | $0.0002646 | $21.44 | $23,440.98 |
| 2015-01-03 | $0.0002644 | $0.0002678 | $0.0002159 | $0.0002159 | $123.00 | $19,140.90 |
| 2015-01-04 | $0.0002154 | $0.0002445 | $0.0001905 | $0.0002047 | $3.94 | $18,169.92 |
| 2015-01-05 | $0.0002054 | $0.0002315 | $0.0001969 | $0.0002223 | $49.87 | $19,740.95 |
| 2015-01-06 | $0.0002224 | $0.0002404 | $0.0002097 | $0.0002118 | $22.96 | $18,831.05 |
| 2015-01-07 | $0.0002117 | $0.0002302 | $0.0002004 | $0.0002173 | $34.30 | $19,332.88 |
| 2015-01-08 | $0.0002172 | $0.0002206 | $0.0001942 | $0.0001982 | $79.68 | $17,653.65 |
| 2015-01-09 | $0.0001979 | $0.0002091 | $0.0001929 | $0.0001976 | $68.76 | $17,611.64 |
| 2015-01-10 | $0.0001982 | $0.0002070 | $0.0001810 | $0.0001838 | $6.27 | $16,397.50 |
| 2015-01-11 | $0.0001837 | $0.0001874 | $0.0001621 | $0.0001621 | $35.44 | $14,474.89 |
| 2015-01-12 | $0.0001624 | $0.0001989 | $0.0001389 | $0.0001507 | $129.42 | $13,464.97 |
| 2015-01-13 | $0.0001504 | $0.0001527 | $0.0001276 | $0.0001332 | $8.70 | $11,915.97 |
| 2015-01-14 | $0.0001321 | $0.0001517 | $0.00009436 | $0.00009914 | $28.75 | $8,875.35 |
| 2015-01-15 | $0.00009849 | $0.0001398 | $0.00009849 | $0.0001182 | $44.17 | $10,587.80 |
| 2015-01-16 | $0.0001177 | $0.0001395 | $0.0001156 | $0.0001332 | $11.49 | $11,943.68 |
| 2015-01-17 | $0.0001330 | $0.0001497 | $0.0001234 | $0.0001395 | $44.65 | $12,520.48 |
| 2015-01-18 | $0.0001400 | $0.0001817 | $0.0001286 | $0.0001520 | $55.91 | $13,658.34 |
| 2015-01-19 | $0.0001527 | $0.0001699 | $0.0001431 | $0.0001503 | $5.25 | $13,514.71 |
| 2015-01-20 | $0.0001490 | $0.0001499 | $0.0001396 | $0.0001437 | $11.85 | $12,934.71 |
| 2015-01-21 | $0.0001438 | $0.0002047 | $0.0001436 | $0.0001654 | $129.31 | $14,901.47 |
| 2015-01-22 | $0.0001658 | $0.0001728 | $0.0001651 | $0.0001701 | $6.71 | $15,334.15 |
| 2015-01-23 | $0.0001701 | $0.0002132 | $0.0001642 | $0.0002132 | $40.06 | $19,233.09 |
| 2015-01-24 | $0.0002130 | $0.0002187 | $0.0001785 | $0.0002077 | $67.05 | $18,752.54 |
| 2015-01-25 | $0.0002081 | $0.0002502 | $0.0002075 | $0.0002495 | $123.89 | $22,552.94 |
| 2015-01-26 | $0.0002499 | $0.0003049 | $0.0002247 | $0.0002322 | $112.41 | $21,007.08 |
| 2015-01-27 | $0.0002320 | $0.0002366 | $0.0002080 | $0.0002107 | $17.39 | $19,074.64 |
| 2015-01-28 | $0.0002108 | $0.0002332 | $0.0001750 | $0.0001981 | $117.41 | $17,950.86 |
| 2015-01-29 | $0.0001977 | $0.0003048 | $0.0001795 | $0.0002397 | $198.52 | $21,740.66 |
| 2015-01-30 | $0.0002390 | $0.0002798 | $0.0002299 | $0.0002319 | $48.82 | $21,050.75 |
| 2015-01-31 | $0.0002319 | $0.0002631 | $0.0002258 | $0.0002269 | $24.95 | $20,614.55 |