Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0003983 | $0.0004689 | $0.0003790 | $0.0003879 | $24.17 | $42,556.70 |
| 2016-02-02 | $0.0003880 | $0.0005235 | $0.0003878 | $0.0003969 | $9.42 | $43,565.55 |
| 2016-02-03 | $0.0003969 | $0.0004949 | $0.0003241 | $0.0003700 | $275.63 | $40,625.16 |
| 2016-02-04 | $0.0003699 | $0.0004655 | $0.0003699 | $0.0004636 | $126.31 | $50,924.26 |
| 2016-02-05 | $0.0004636 | $0.0004899 | $0.0004340 | $0.0004634 | $75.89 | $50,921.64 |
| 2016-02-06 | $0.0004639 | $0.0004879 | $0.0004205 | $0.0004217 | $12.12 | $46,348.44 |
| 2016-02-07 | $0.0004217 | $0.0005013 | $0.0003946 | $0.0005008 | $150.09 | $55,071.84 |
| 2016-02-08 | $0.0005009 | $0.0005016 | $0.0003920 | $0.0003921 | $17.39 | $43,127.23 |
| 2016-02-09 | $0.0003921 | $0.0009985 | $0.0003921 | $0.0004776 | $196.05 | $52,554.94 |
| 2016-02-10 | $0.0004776 | $0.0005537 | $0.0004736 | $0.0004923 | $94.35 | $54,189.21 |
| 2016-02-11 | $0.0004923 | $0.0005440 | $0.0004859 | $0.0004876 | $29.43 | $53,693.92 |
| 2016-02-12 | $0.0004877 | $0.0005322 | $0.0004814 | $0.0004838 | $22.22 | $53,293.82 |
| 2016-02-13 | $0.0004839 | $0.0005111 | $0.0004684 | $0.0004735 | $17.40 | $52,174.84 |
| 2016-02-14 | $0.0004748 | $0.0005234 | $0.0004748 | $0.0004831 | $22.05 | $53,248.30 |
| 2016-02-15 | $0.0004832 | $0.0005213 | $0.0004606 | $0.0005212 | $31.49 | $57,471.36 |
| 2016-02-16 | $0.0005210 | $0.0005278 | $0.0004657 | $0.0005022 | $12.74 | $55,396.76 |
| 2016-02-17 | $0.0005022 | $0.0005469 | $0.0005022 | $0.0005054 | $51.05 | $55,769.05 |
| 2016-02-18 | $0.0005054 | $0.0005597 | $0.0005016 | $0.0005188 | $52.26 | $57,266.08 |
| 2016-02-19 | $0.0005189 | $0.0005816 | $0.0005123 | $0.0005225 | $16.17 | $57,703.28 |
| 2016-02-20 | $0.0005225 | $0.0005554 | $0.0005210 | $0.0005537 | $15.06 | $61,165.48 |
| 2016-02-21 | $0.0005522 | $0.0005867 | $0.0005300 | $0.0005488 | $21.81 | $60,646.92 |
| 2016-02-22 | $0.0005490 | $0.0005896 | $0.0005331 | $0.0005436 | $47.05 | $60,089.39 |
| 2016-02-23 | $0.0005443 | $0.001406 | $0.0005416 | $0.0006259 | $175.18 | $69,213.72 |
| 2016-02-24 | $0.0006262 | $0.001483 | $0.0005727 | $0.0006399 | $320.25 | $70,793.50 |
| 2016-02-25 | $0.0006397 | $0.001238 | $0.0006331 | $0.0009662 | $311.04 | $106,926 |
| 2016-02-26 | $0.0009661 | $0.001204 | $0.0008255 | $0.0008532 | $44.94 | $94,450.54 |
| 2016-02-27 | $0.0008554 | $0.001181 | $0.0008240 | $0.001181 | $62.84 | $130,756 |
| 2016-02-28 | $0.0008529 | $0.0009075 | $0.0007415 | $0.0008525 | $93.51 | $94,442.29 |
| 2016-02-29 | $0.0008520 | $0.0009478 | $0.0008477 | $0.0008686 | $33.19 | $96,255.01 |