Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0002574 | $0.0002747 | $0.0002465 | $0.0002551 | $56.14 | $23,901.31 |
| 2015-04-02 | $0.0002551 | $0.0002556 | $0.0002499 | $0.0002528 | $14.00 | $23,684.62 |
| 2015-04-03 | $0.0002528 | $0.0002603 | $0.0002302 | $0.0002309 | $66.59 | $21,632.79 |
| 2015-04-04 | $0.0002309 | $0.0002330 | $0.0002251 | $0.0002260 | $10.22 | $21,170.37 |
| 2015-04-05 | $0.0002258 | $0.0002384 | $0.0002255 | $0.0002305 | $41.50 | $21,594.75 |
| 2015-04-06 | $0.0002305 | $0.0002333 | $0.0002246 | $0.0002249 | $11.18 | $21,069.85 |
| 2015-04-07 | $0.0002249 | $0.0002252 | $0.0002063 | $0.0002064 | $58.75 | $19,333.63 |
| 2015-04-08 | $0.0002043 | $0.0002417 | $0.0001963 | $0.0001987 | $19.53 | $18,610.87 |
| 2015-04-09 | $0.0001986 | $0.0002404 | $0.0001836 | $0.0001950 | $209.62 | $18,264.90 |
| 2015-04-10 | $0.0001949 | $0.0002182 | $0.0001746 | $0.0001854 | $23.82 | $17,372.39 |
| 2015-04-11 | $0.0001856 | $0.0002152 | $0.0001855 | $0.0001898 | $36.51 | $17,784.12 |
| 2015-04-12 | $0.0001898 | $0.0002142 | $0.0001893 | $0.0001947 | $35.91 | $18,243.54 |
| 2015-04-13 | $0.0001946 | $0.0003067 | $0.0001795 | $0.0001853 | $64.08 | $17,355.71 |
| 2015-04-14 | $0.0001851 | $0.0001913 | $0.0001765 | $0.0001776 | $14.47 | $16,639.42 |
| 2015-04-15 | $0.0001776 | $0.0002002 | $0.0001756 | $0.0002002 | $58.58 | $18,753.18 |
| 2015-04-16 | $0.0002003 | $0.0002130 | $0.0001892 | $0.0002035 | $50.09 | $19,061.20 |
| 2015-04-17 | $0.0002034 | $0.0002208 | $0.0002008 | $0.0002156 | $17.19 | $20,201.51 |
| 2015-04-18 | $0.0002156 | $0.0002186 | $0.0001787 | $0.0001803 | $58.56 | $16,894.23 |
| 2015-04-19 | $0.0001803 | $0.0001974 | $0.0001803 | $0.0001936 | $40.69 | $18,138.62 |
| 2015-04-20 | $0.0002069 | $0.0002251 | $0.0001984 | $0.0001984 | $108.65 | $18,590.07 |
| 2015-04-21 | $0.0001872 | $0.0002220 | $0.0001712 | $0.0002065 | $175.69 | $19,347.03 |
| 2015-04-22 | $0.0002071 | $0.0002114 | $0.0001804 | $0.0001846 | $20.63 | $17,294.07 |
| 2015-04-23 | $0.0001848 | $0.0002061 | $0.0001835 | $0.0001936 | $46.99 | $18,135.90 |
| 2015-04-24 | $0.0001936 | $0.0002307 | $0.0001884 | $0.0002141 | $174.40 | $20,054.24 |
| 2015-04-25 | $0.0002141 | $0.0002149 | $0.0002018 | $0.0002019 | $17.13 | $18,913.84 |
| 2015-04-26 | $0.0002034 | $0.0002063 | $0.0001955 | $0.0002059 | $15.76 | $19,286.70 |
| 2015-04-27 | $0.0002059 | $0.0002118 | $0.0001951 | $0.0002036 | $14.61 | $19,862.57 |
| 2015-04-28 | $0.0002036 | $0.0002038 | $0.0001971 | $0.0002031 | $2.17 | $19,821.98 |
| 2015-04-29 | $0.0002032 | $0.0002043 | $0.0001849 | $0.0001921 | $44.85 | $18,748.97 |
| 2015-04-30 | $0.0001897 | $0.0002378 | $0.0001828 | $0.0002262 | $137.30 | $22,076.55 |