Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0005749 | $0.0005836 | $0.0004263 | $0.0004418 | $7.46 | $50,556.97 |
| 2016-06-02 | $0.0004414 | $0.0004481 | $0.0004189 | $0.0004249 | $5.60 | $48,641.72 |
| 2016-06-03 | $0.0004247 | $0.0004663 | $0.0004219 | $0.0004539 | $8.59 | $51,981.64 |
| 2016-06-04 | $0.0004543 | $0.0005723 | $0.0004431 | $0.0004554 | $10.63 | $52,176.45 |
| 2016-06-05 | $0.0004559 | $0.0005056 | $0.0004358 | $0.0004591 | $10.92 | $52,607.04 |
| 2016-06-06 | $0.0004588 | $0.0005041 | $0.0003919 | $0.0003980 | $1.64 | $45,631.61 |
| 2016-06-07 | $0.0003980 | $0.0004529 | $0.0003832 | $0.0004011 | $6.73 | $45,994.88 |
| 2016-06-08 | $0.0004015 | $0.0004484 | $0.0003123 | $0.0004224 | $7.27 | $48,461.09 |
| 2016-06-09 | $0.0004228 | $0.0004349 | $0.0002919 | $0.0002922 | $48.00 | $33,533.44 |
| 2016-06-10 | $0.0002928 | $0.0005589 | $0.0002410 | $0.0004273 | $267.46 | $49,053.38 |
| 2016-06-11 | $0.0004282 | $0.0004377 | $0.0003216 | $0.0003493 | $25.45 | $40,114.77 |
| 2016-06-12 | $0.0003510 | $0.0004026 | $0.0002949 | $0.0003743 | $36.74 | $43,001.60 |
| 2016-06-13 | $0.0003737 | $0.0004809 | $0.0003449 | $0.0004274 | $15.70 | $49,110.01 |
| 2016-06-14 | $0.0004274 | $0.0004825 | $0.0002904 | $0.0003210 | $72.86 | $36,892.74 |
| 2016-06-15 | $0.0003210 | $0.0004494 | $0.0003151 | $0.0003960 | $16.11 | $45,532.19 |
| 2016-06-16 | $0.0003972 | $0.0004424 | $0.0003397 | $0.0003578 | $10.94 | $41,152.06 |
| 2016-06-17 | $0.0003588 | $0.0004259 | $0.0003372 | $0.0003820 | $10.79 | $43,960.86 |
| 2016-06-18 | $0.0003820 | $0.0004443 | $0.0003583 | $0.0004294 | $8.96 | $49,424.17 |
| 2016-06-19 | $0.0004297 | $0.0006258 | $0.0004123 | $0.0004705 | $40.16 | $54,175.13 |
| 2016-06-20 | $0.0004706 | $0.0008090 | $0.0004185 | $0.0004186 | $72.26 | $48,217.50 |
| 2016-06-21 | $0.0004179 | $0.0008265 | $0.0003954 | $0.0004979 | $21.91 | $57,366.33 |
| 2016-06-22 | $0.0004973 | $0.0005144 | $0.0003822 | $0.0003878 | $25.22 | $44,702.92 |
| 2016-06-23 | $0.0003887 | $0.001027 | $0.0003266 | $0.0007352 | $954.58 | $84,770.89 |
| 2016-06-24 | $0.0008067 | $0.001214 | $0.0007666 | $0.0009233 | $106.39 | $106,498 |
| 2016-06-25 | $0.0009210 | $0.001002 | $0.0007926 | $0.0008532 | $76.68 | $98,444.58 |
| 2016-06-26 | $0.0008543 | $0.0008543 | $0.0006467 | $0.0006846 | $50.96 | $79,011.29 |
| 2016-06-27 | $0.0006838 | $0.0006838 | $0.0005017 | $0.0005083 | $143.42 | $58,683.82 |
| 2016-06-28 | $0.0005105 | $0.0007962 | $0.0004889 | $0.0006357 | $66.48 | $73,419.64 |
| 2016-06-29 | $0.0006329 | $0.0006835 | $0.0005958 | $0.0005980 | $47.66 | $69,085.56 |
| 2016-06-30 | $0.0005986 | $0.0006949 | $0.0005858 | $0.0006576 | $21.87 | $76,004.49 |