Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0002262 | $0.0002834 | $0.0002136 | $0.0002136 | $14.43 | $20,847.45 |
| 2015-05-02 | $0.0002135 | $0.0002187 | $0.0002118 | $0.0002137 | $14.72 | $20,858.78 |
| 2015-05-03 | $0.0002136 | $0.0002207 | $0.0002105 | $0.0002139 | $15.64 | $20,875.57 |
| 2015-05-04 | $0.0002138 | $0.0002381 | $0.0002068 | $0.0002223 | $52.54 | $21,695.85 |
| 2015-05-05 | $0.0002223 | $0.0002722 | $0.0002053 | $0.0002650 | $191.79 | $25,872.70 |
| 2015-05-06 | $0.0002653 | $0.0002786 | $0.0002401 | $0.0002516 | $53.80 | $24,558.38 |
| 2015-05-07 | $0.0002519 | $0.0002722 | $0.0002125 | $0.0002183 | $119.86 | $21,308.31 |
| 2015-05-08 | $0.0002184 | $0.0002335 | $0.0002143 | $0.0002164 | $28.33 | $21,127.23 |
| 2015-05-09 | $0.0002164 | $0.0002315 | $0.0002050 | $0.0002056 | $91.75 | $20,069.74 |
| 2015-05-10 | $0.0002054 | $0.0002261 | $0.0001970 | $0.0001973 | $68.56 | $19,256.78 |
| 2015-05-11 | $0.0001971 | $0.0002163 | $0.0001841 | $0.0001855 | $66.79 | $18,112.70 |
| 2015-05-12 | $0.0001857 | $0.0002312 | $0.0001857 | $0.0002166 | $100.07 | $21,140.89 |
| 2015-05-13 | $0.0002162 | $0.0002594 | $0.0002105 | $0.0002163 | $99.04 | $21,116.39 |
| 2015-05-14 | $0.0002162 | $0.0002555 | $0.0002091 | $0.0002555 | $57.65 | $24,942.60 |
| 2015-05-15 | $0.0002556 | $0.0002675 | $0.0002272 | $0.0002376 | $61.81 | $23,198.67 |
| 2015-05-16 | $0.0002377 | $0.0002456 | $0.0002251 | $0.0002423 | $21.23 | $23,649.56 |
| 2015-05-17 | $0.0002353 | $0.0002418 | $0.0002273 | $0.0002321 | $20.37 | $22,653.67 |
| 2015-05-18 | $0.0002321 | $0.0002322 | $0.0002175 | $0.0002196 | $27.65 | $21,438.33 |
| 2015-05-19 | $0.0002198 | $0.0003663 | $0.0002175 | $0.0002414 | $404.02 | $23,561.12 |
| 2015-05-20 | $0.0002414 | $0.0002732 | $0.0002266 | $0.0002386 | $169.01 | $23,290.52 |
| 2015-05-21 | $0.0002387 | $0.0002872 | $0.0002385 | $0.0002871 | $170.70 | $28,026.43 |
| 2015-05-22 | $0.0002847 | $0.0003145 | $0.0002510 | $0.0002939 | $310.20 | $29,246.20 |
| 2015-05-23 | $0.0002938 | $0.0003448 | $0.0002651 | $0.0002672 | $250.43 | $26,607.39 |
| 2015-05-24 | $0.0002671 | $0.0003350 | $0.0002581 | $0.0002900 | $129.13 | $28,892.92 |
| 2015-05-25 | $0.0002900 | $0.0003295 | $0.0002657 | $0.0003223 | $184.44 | $32,139.04 |
| 2015-05-26 | $0.0003223 | $0.0003413 | $0.0002489 | $0.0002765 | $405.83 | $27,591.14 |
| 2015-05-27 | $0.0002763 | $0.0003174 | $0.0002561 | $0.0003151 | $340.52 | $31,474.75 |
| 2015-05-28 | $0.0003151 | $0.0003374 | $0.0003139 | $0.0003168 | $122.49 | $31,665.84 |
| 2015-05-29 | $0.0003169 | $0.0003534 | $0.0003143 | $0.0003367 | $145.81 | $33,685.74 |
| 2015-05-30 | $0.0003367 | $0.0003588 | $0.0003087 | $0.0003503 | $287.83 | $35,067.98 |
| 2015-05-31 | $0.0003500 | $0.0003927 | $0.0003103 | $0.0003510 | $194.90 | $35,151.83 |