Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0005086 | $0.0005126 | $0.0005024 | $0.0005042 | $35.16 | $57,092.62 |
| 2016-05-02 | $0.0005044 | $0.0005295 | $0.0004998 | $0.0005102 | $31.39 | $57,786.74 |
| 2016-05-03 | $0.0005102 | $0.0005336 | $0.0004875 | $0.0004944 | $19.10 | $56,018.25 |
| 2016-05-04 | $0.0004944 | $0.0005356 | $0.0004918 | $0.0005170 | $36.38 | $58,607.29 |
| 2016-05-05 | $0.0005170 | $0.0005180 | $0.0004893 | $0.0004910 | $25.25 | $55,676.67 |
| 2016-05-06 | $0.0004910 | $0.0005766 | $0.0004908 | $0.0005766 | $36.22 | $65,406.41 |
| 2016-05-07 | $0.0005765 | $0.0005765 | $0.0004820 | $0.0005117 | $41.50 | $58,060.32 |
| 2016-05-08 | $0.0005118 | $0.0005160 | $0.0004997 | $0.0005027 | $29.92 | $57,057.60 |
| 2016-05-09 | $0.0005026 | $0.0005161 | $0.0004658 | $0.0005076 | $28.85 | $57,634.41 |
| 2016-05-10 | $0.0005076 | $0.0005168 | $0.0004639 | $0.0004646 | $69.23 | $52,774.92 |
| 2016-05-11 | $0.0004649 | $0.0004746 | $0.0004250 | $0.0004536 | $65.08 | $51,542.62 |
| 2016-05-12 | $0.0004581 | $0.0004720 | $0.0004108 | $0.0004420 | $65.69 | $50,241.71 |
| 2016-05-13 | $0.0004421 | $0.0004528 | $0.0004255 | $0.0004354 | $25.41 | $49,502.39 |
| 2016-05-14 | $0.0004354 | $0.0004468 | $0.0004211 | $0.0004278 | $30.50 | $48,652.39 |
| 2016-05-15 | $0.0004278 | $0.0004394 | $0.0004220 | $0.0004382 | $16.39 | $49,860.87 |
| 2016-05-16 | $0.0004379 | $0.0004530 | $0.0004140 | $0.0004524 | $52.20 | $51,487.46 |
| 2016-05-17 | $0.0004522 | $0.0004661 | $0.0004215 | $0.0004217 | $10.69 | $48,010.39 |
| 2016-05-18 | $0.0004216 | $0.0005036 | $0.0004212 | $0.0005022 | $16.17 | $57,192.84 |
| 2016-05-19 | $0.0005021 | $0.0005491 | $0.0004401 | $0.0005263 | $18.15 | $59,969.94 |
| 2016-05-20 | $0.0005253 | $0.0005385 | $0.0003999 | $0.0004017 | $25.97 | $45,782.50 |
| 2016-05-21 | $0.0004019 | $0.0005472 | $0.0004019 | $0.0004478 | $15.46 | $51,047.59 |
| 2016-05-22 | $0.0004477 | $0.0004480 | $0.0003756 | $0.0003765 | $10.14 | $42,945.19 |
| 2016-05-23 | $0.0003764 | $0.0004522 | $0.0003764 | $0.0004274 | $23.88 | $48,761.77 |
| 2016-05-24 | $0.0004273 | $0.0004617 | $0.0004228 | $0.0004308 | $12.77 | $49,161.31 |
| 2016-05-25 | $0.0004322 | $0.0004509 | $0.0004014 | $0.0004027 | $14.68 | $45,975.59 |
| 2016-05-26 | $0.0004005 | $0.0004353 | $0.0003939 | $0.0004177 | $5.60 | $47,704.99 |
| 2016-05-27 | $0.0004180 | $0.0007214 | $0.0003911 | $0.0006942 | $50.42 | $79,309.02 |
| 2016-05-28 | $0.0006938 | $0.0007283 | $0.0003971 | $0.0004304 | $15.58 | $49,186.70 |
| 2016-05-29 | $0.0004299 | $0.0004719 | $0.0004112 | $0.0004408 | $22.16 | $50,396.94 |
| 2016-05-30 | $0.0004414 | $0.0004590 | $0.0004332 | $0.0004429 | $29.59 | $50,653.26 |
| 2016-05-31 | $0.0004422 | $0.0005860 | $0.0004289 | $0.0005752 | $31.64 | $65,807.68 |