Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0008695 | $0.0008742 | $0.0008218 | $0.0008638 | $23.02 | $95,760.70 |
| 2016-03-02 | $0.0008638 | $0.0008666 | $0.0007192 | $0.0008619 | $82.66 | $95,577.34 |
| 2016-03-03 | $0.0008607 | $0.0008617 | $0.0006836 | $0.0007455 | $12.94 | $82,707.10 |
| 2016-03-04 | $0.0007236 | $0.0008963 | $0.0006351 | $0.0007729 | $207.14 | $85,770.46 |
| 2016-03-05 | $0.0007721 | $0.0009067 | $0.0005814 | $0.0005920 | $30.83 | $65,717.71 |
| 2016-03-06 | $0.0005916 | $0.0006364 | $0.0005816 | $0.0006288 | $20.83 | $69,831.32 |
| 2016-03-07 | $0.0006289 | $0.0006289 | $0.0005608 | $0.0005608 | $18.95 | $62,305.87 |
| 2016-03-08 | $0.0005606 | $0.0007966 | $0.0005404 | $0.0005480 | $53.15 | $60,904.35 |
| 2016-03-09 | $0.0005479 | $0.0005479 | $0.0005388 | $0.0005413 | $15.40 | $60,179.98 |
| 2016-03-10 | $0.0005414 | $0.0007300 | $0.0005116 | $0.0005663 | $31.18 | $62,978.98 |
| 2016-03-11 | $0.0005663 | $0.0006548 | $0.0005594 | $0.0005597 | $29.03 | $62,264.56 |
| 2016-03-12 | $0.0005598 | $0.0005598 | $0.0005131 | $0.0005465 | $24.21 | $60,818.20 |
| 2016-03-13 | $0.0005463 | $0.0005906 | $0.0005289 | $0.0005308 | $18.90 | $59,088.66 |
| 2016-03-14 | $0.0005307 | $0.0005546 | $0.0005265 | $0.0005292 | $16.38 | $58,934.53 |
| 2016-03-15 | $0.0005293 | $0.0006244 | $0.0005215 | $0.0005627 | $20.22 | $62,692.03 |
| 2016-03-16 | $0.0005629 | $0.0005630 | $0.0004833 | $0.0004980 | $17.67 | $55,506.03 |
| 2016-03-17 | $0.0004980 | $0.0005357 | $0.0004879 | $0.0005355 | $22.92 | $59,702.53 |
| 2016-03-18 | $0.0005355 | $0.0005926 | $0.0004854 | $0.0004973 | $42.60 | $55,467.09 |
| 2016-03-19 | $0.0004972 | $0.0005651 | $0.0004965 | $0.0005251 | $58.18 | $58,588.05 |
| 2016-03-20 | $0.0005254 | $0.0005331 | $0.0005015 | $0.0005086 | $9.55 | $56,758.08 |
| 2016-03-21 | $0.0004884 | $0.0005537 | $0.0004877 | $0.0004896 | $29.74 | $54,660.04 |
| 2016-03-22 | $0.0004854 | $0.0004926 | $0.0004561 | $0.0004568 | $147.39 | $51,010.78 |
| 2016-03-23 | $0.0004569 | $0.0004573 | $0.0004139 | $0.0004150 | $45.94 | $46,358.28 |
| 2016-03-24 | $0.0004150 | $0.0004784 | $0.0003810 | $0.0003810 | $34.21 | $42,580.91 |
| 2016-03-25 | $0.0003810 | $0.0003957 | $0.0003254 | $0.0003934 | $10.51 | $43,977.22 |
| 2016-03-26 | $0.0003933 | $0.0004676 | $0.0003479 | $0.0003536 | $74.16 | $39,543.02 |
| 2016-03-27 | $0.0003536 | $0.0004192 | $0.0003000 | $0.0003145 | $9.57 | $35,178.55 |
| 2016-03-28 | $0.0003144 | $0.0004186 | $0.0003141 | $0.0004181 | $12.91 | $46,789.60 |
| 2016-03-29 | $0.0004182 | $0.0004623 | $0.0003179 | $0.0003183 | $16.69 | $35,634.83 |
| 2016-03-30 | $0.0003183 | $0.0004414 | $0.0003141 | $0.0003190 | $6.70 | $35,722.82 |
| 2016-03-31 | $0.0003189 | $0.0005284 | $0.0003189 | $0.0005264 | $46.90 | $58,976.51 |