Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0004740 | $0.0004740 | $0.0004398 | $0.0004543 | $18.42 | $52,974.46 |
| 2016-08-02 | $0.0004544 | $0.0004976 | $0.0004172 | $0.0004299 | $4.50 | $50,138.83 |
| 2016-08-03 | $0.0004308 | $0.0004592 | $0.0004252 | $0.0004536 | $4.18 | $52,914.37 |
| 2016-08-04 | $0.0004536 | $0.0005044 | $0.0004526 | $0.0005033 | $69.10 | $58,718.86 |
| 2016-08-05 | $0.0005033 | $0.0005033 | $0.0004690 | $0.0004717 | $19.12 | $55,042.45 |
| 2016-08-06 | $0.0004717 | $0.0004737 | $0.0004121 | $0.0004456 | $14.11 | $52,004.48 |
| 2016-08-07 | $0.0004456 | $0.0005695 | $0.0004225 | $0.0004644 | $6.56 | $54,202.72 |
| 2016-08-08 | $0.0004644 | $0.0004644 | $0.0004290 | $0.0004550 | $4.97 | $53,118.61 |
| 2016-08-09 | $0.0004550 | $0.0004733 | $0.0003837 | $0.0003964 | $30.81 | $46,291.27 |
| 2016-08-10 | $0.0003963 | $0.0005237 | $0.0003915 | $0.0004134 | $17.23 | $48,280.18 |
| 2016-08-11 | $0.0004136 | $0.0004580 | $0.0004136 | $0.0004532 | $9.11 | $52,935.64 |
| 2016-08-12 | $0.0005324 | $0.0005563 | $0.0003642 | $0.0004286 | $41.94 | $50,065.87 |
| 2016-08-13 | $0.0004285 | $0.0005646 | $0.0004036 | $0.0004177 | $14.21 | $48,800.60 |
| 2016-08-14 | $0.0004177 | $0.0004424 | $0.0003998 | $0.0004138 | $10.02 | $48,356.31 |
| 2016-08-15 | $0.0004139 | $0.0004141 | $0.0003713 | $0.0003729 | $22.45 | $43,586.96 |
| 2016-08-16 | $0.0003730 | $0.0004307 | $0.0003730 | $0.0003852 | $9.02 | $45,030.75 |
| 2016-08-17 | $0.0003853 | $0.0003977 | $0.0003669 | $0.0003841 | $11.71 | $44,910.32 |
| 2016-08-18 | $0.0003840 | $0.0003840 | $0.0003657 | $0.0003744 | $10.46 | $43,783.57 |
| 2016-08-19 | $0.0003745 | $0.0003967 | $0.0003586 | $0.0003692 | $7.78 | $43,185.15 |
| 2016-08-20 | $0.0003692 | $0.0003810 | $0.0003626 | $0.0003764 | $8.75 | $44,033.02 |
| 2016-08-21 | $0.0003764 | $0.0004005 | $0.0003620 | $0.0003823 | $19.15 | $44,729.85 |
| 2016-08-22 | $0.0003823 | $0.0004196 | $0.0003745 | $0.0003782 | $20.61 | $44,252.98 |
| 2016-08-23 | $0.0003781 | $0.0004190 | $0.0003770 | $0.0004032 | $15.16 | $47,190.63 |
| 2016-08-24 | $0.0004031 | $0.0004093 | $0.0003884 | $0.0003980 | $12.18 | $46,591.46 |
| 2016-08-25 | $0.0003981 | $0.0004038 | $0.0003800 | $0.0003892 | $10.23 | $45,560.99 |
| 2016-08-26 | $0.0003891 | $0.0004329 | $0.0003574 | $0.0003581 | $53.03 | $41,930.85 |
| 2016-08-27 | $0.0003581 | $0.0003926 | $0.0003552 | $0.0003777 | $10.25 | $44,230.41 |
| 2016-08-28 | $0.0003775 | $0.0003805 | $0.0003609 | $0.0003728 | $12.34 | $43,668.35 |
| 2016-08-29 | $0.0003728 | $0.0003822 | $0.0003634 | $0.0003645 | $7.57 | $42,706.62 |
| 2016-08-30 | $0.0003646 | $0.0003772 | $0.0003574 | $0.0003648 | $10.93 | $42,738.68 |
| 2016-08-31 | $0.0003648 | $0.0003797 | $0.0003547 | $0.0003674 | $17.85 | $43,060.78 |