Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0005264 | $0.0005266 | $0.0003361 | $0.0003494 | $14.04 | $39,159.10 |
| 2016-04-02 | $0.0003495 | $0.0004393 | $0.0003456 | $0.0004016 | $9.40 | $45,018.73 |
| 2016-04-03 | $0.0004016 | $0.0004175 | $0.0003571 | $0.0003688 | $8.62 | $41,362.46 |
| 2016-04-04 | $0.0003689 | $0.0005086 | $0.0003558 | $0.0004094 | $55.71 | $45,928.55 |
| 2016-04-05 | $0.0004094 | $0.0007006 | $0.0004086 | $0.0006997 | $35.12 | $78,524.03 |
| 2016-04-06 | $0.0006998 | $0.0009583 | $0.0004129 | $0.0004198 | $36.21 | $47,133.67 |
| 2016-04-07 | $0.0004200 | $0.0005594 | $0.0004146 | $0.0004944 | $14.52 | $55,525.95 |
| 2016-04-08 | $0.0004942 | $0.0006887 | $0.0003993 | $0.0004714 | $44.48 | $52,962.98 |
| 2016-04-09 | $0.0004716 | $0.0005440 | $0.0004266 | $0.0005322 | $103.75 | $59,804.68 |
| 2016-04-10 | $0.0005322 | $0.001126 | $0.0005322 | $0.0006444 | $241.59 | $72,443.18 |
| 2016-04-11 | $0.0006445 | $0.0008458 | $0.0005750 | $0.0006062 | $47.78 | $68,176.05 |
| 2016-04-12 | $0.0006064 | $0.001004 | $0.0005810 | $0.0006765 | $96.35 | $76,108.25 |
| 2016-04-13 | $0.0006761 | $0.0007161 | $0.0005846 | $0.0007027 | $125.24 | $79,085.32 |
| 2016-04-14 | $0.0007030 | $0.0007918 | $0.0006033 | $0.0006759 | $120.11 | $76,087.51 |
| 2016-04-15 | $0.0006761 | $0.0009300 | $0.0006761 | $0.0007416 | $40.37 | $83,514.50 |
| 2016-04-16 | $0.0007416 | $0.0007458 | $0.0006485 | $0.0006926 | $25.41 | $78,027.08 |
| 2016-04-17 | $0.0006929 | $0.0007242 | $0.0005898 | $0.0006186 | $26.49 | $69,709.59 |
| 2016-04-18 | $0.0006188 | $0.0006865 | $0.0005210 | $0.0005924 | $138.80 | $66,781.09 |
| 2016-04-19 | $0.0005925 | $0.0006764 | $0.0005230 | $0.0006533 | $21.61 | $73,674.19 |
| 2016-04-20 | $0.0006532 | $0.0006645 | $0.0005546 | $0.0005647 | $24.81 | $63,705.56 |
| 2016-04-21 | $0.0005647 | $0.0006578 | $0.0004801 | $0.0004815 | $62.79 | $54,339.38 |
| 2016-04-22 | $0.0004816 | $0.0006742 | $0.0004816 | $0.0005787 | $65.16 | $65,335.07 |
| 2016-04-23 | $0.0005787 | $0.0007415 | $0.0005438 | $0.0005576 | $43.84 | $62,972.20 |
| 2016-04-24 | $0.0005578 | $0.0007715 | $0.0005564 | $0.0006008 | $76.17 | $67,864.25 |
| 2016-04-25 | $0.0006006 | $0.0006453 | $0.0005753 | $0.0005753 | $23.24 | $65,010.61 |
| 2016-04-26 | $0.0005742 | $0.0006466 | $0.0005301 | $0.0005596 | $51.10 | $63,261.44 |
| 2016-04-27 | $0.0005595 | $0.0005732 | $0.0005456 | $0.0005596 | $28.22 | $63,282.17 |
| 2016-04-28 | $0.0005594 | $0.0005996 | $0.0005225 | $0.0005808 | $46.35 | $65,700.11 |
| 2016-04-29 | $0.0005835 | $0.0005983 | $0.0004883 | $0.0004895 | $77.22 | $55,384.27 |
| 2016-04-30 | $0.0004894 | $0.0005994 | $0.0004869 | $0.0005085 | $30.30 | $57,560.85 |