Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0004567 | $0.0005183 | $0.0004562 | $0.0004877 | $645.74 | $52,933.43 |
| 2016-01-02 | $0.0004878 | $0.0007035 | $0.0004560 | $0.0004847 | $89.24 | $52,626.09 |
| 2016-01-03 | $0.0004846 | $0.0005184 | $0.0004527 | $0.0004614 | $31.10 | $50,119.92 |
| 2016-01-04 | $0.0004622 | $0.0005236 | $0.0004574 | $0.0005175 | $52.87 | $56,223.53 |
| 2016-01-05 | $0.0005008 | $0.0005176 | $0.0003885 | $0.0003931 | $16.01 | $42,724.27 |
| 2016-01-06 | $0.0003931 | $0.0003959 | $0.0003656 | $0.0003915 | $15.46 | $42,574.26 |
| 2016-01-07 | $0.0003905 | $0.0004221 | $0.0003905 | $0.0004220 | $5.03 | $45,888.49 |
| 2016-01-08 | $0.0004168 | $0.0005879 | $0.0004121 | $0.0004262 | $45.43 | $46,364.36 |
| 2016-01-09 | $0.0004260 | $0.0005441 | $0.0004156 | $0.0005416 | $18.06 | $58,944.41 |
| 2016-01-10 | $0.0004476 | $0.0005415 | $0.0004183 | $0.0004925 | $24.03 | $53,616.33 |
| 2016-01-11 | $0.0004928 | $0.0004952 | $0.0003252 | $0.0004440 | $31.12 | $48,352.62 |
| 2016-01-12 | $0.0004439 | $0.0004600 | $0.0003208 | $0.0003208 | $21.98 | $34,956.46 |
| 2016-01-13 | $0.0003181 | $0.0003181 | $0.00004677 | $0.0002205 | $5.43 | $24,032.68 |
| 2016-01-14 | $0.0002205 | $0.0002210 | $0.00006846 | $0.00006886 | $0.006886 | $7,507.36 |
| 2016-01-15 | $0.00006885 | $0.0001979 | $0.00006658 | $0.0001865 | $0.02059 | $20,338.93 |
| 2016-01-16 | $0.0001858 | $0.0003984 | $0.0001849 | $0.0003955 | $42.22 | $43,146.22 |
| 2016-01-17 | $0.0003953 | $0.0004262 | $0.0003783 | $0.0003789 | $22.61 | $41,359.32 |
| 2016-01-18 | $0.0003785 | $0.0004357 | $0.0003732 | $0.0003831 | $32.91 | $41,825.81 |
| 2016-01-19 | $0.0003833 | $0.0003839 | $0.0003084 | $0.0003084 | $74.86 | $33,678.29 |
| 2016-01-20 | $0.0003079 | $0.0003094 | $0.0002048 | $0.0002109 | $10.70 | $23,041.30 |
| 2016-01-21 | $0.0002101 | $0.0002114 | $0.0002032 | $0.0002045 | $0.1563 | $22,348.77 |
| 2016-01-22 | $0.0002051 | $0.0002052 | $0.0001251 | $0.0001338 | $0.4252 | $14,623.39 |
| 2016-01-23 | $0.0001339 | $0.0005326 | $0.0001338 | $0.0002288 | $95.04 | $25,022.80 |
| 2016-01-24 | $0.0002286 | $0.0002595 | $0.0002286 | $0.0002580 | $0.2675 | $28,233.19 |
| 2016-01-25 | $0.0002579 | $0.0003737 | $0.0002487 | $0.0003723 | $6.61 | $40,745.58 |
| 2016-01-26 | $0.0003721 | $0.0003785 | $0.0002578 | $0.0003179 | $3.15 | $34,800.26 |
| 2016-01-27 | $0.0003176 | $0.0004975 | $0.0002878 | $0.0003951 | $11.42 | $43,274.12 |
| 2016-01-28 | $0.0003950 | $0.0004039 | $0.0003038 | $0.0003043 | $42.64 | $33,334.79 |
| 2016-01-29 | $0.0003042 | $0.0005089 | $0.0002924 | $0.0003837 | $44.45 | $42,054.55 |
| 2016-01-30 | $0.0003833 | $0.0005350 | $0.0003825 | $0.0004803 | $624.68 | $52,660.64 |
| 2016-01-31 | $0.0004804 | $0.0005310 | $0.0003973 | $0.0003982 | $212.15 | $43,670.32 |