Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0003675 | $0.0003717 | $0.0003410 | $0.0003566 | $9.17 | $41,799.49 |
| 2016-09-02 | $0.0003566 | $0.0003793 | $0.0003508 | $0.0003642 | $11.96 | $42,698.74 |
| 2016-09-03 | $0.0003642 | $0.0005280 | $0.0003629 | $0.0005261 | $67.81 | $61,681.02 |
| 2016-09-04 | $0.0006750 | $0.001598 | $0.0006750 | $0.001262 | $1,984.08 | $147,975 |
| 2016-09-05 | $0.001260 | $0.001490 | $0.0007903 | $0.001312 | $970.41 | $153,879 |
| 2016-09-06 | $0.001312 | $0.001312 | $0.001165 | $0.001184 | $62.77 | $138,873 |
| 2016-09-07 | $0.001184 | $0.001324 | $0.0008081 | $0.001202 | $255.29 | $141,087 |
| 2016-09-08 | $0.001202 | $0.001865 | $0.0008626 | $0.001806 | $1,708.55 | $211,942 |
| 2016-09-09 | $0.001806 | $0.001897 | $0.001476 | $0.001842 | $730.44 | $216,163 |
| 2016-09-10 | $0.001899 | $0.003108 | $0.001032 | $0.001833 | $915.47 | $215,210 |
| 2016-09-11 | $0.001833 | $0.001895 | $0.001131 | $0.001604 | $936.86 | $188,352 |
| 2016-09-12 | $0.001605 | $0.002124 | $0.001367 | $0.001658 | $767.60 | $194,713 |
| 2016-09-13 | $0.001627 | $0.001706 | $0.0008687 | $0.001237 | $525.14 | $145,250 |
| 2016-09-14 | $0.001240 | $0.002648 | $0.0009295 | $0.002394 | $1,365.39 | $281,178 |
| 2016-09-15 | $0.002394 | $0.002394 | $0.001805 | $0.001857 | $1,805.61 | $218,154 |
| 2016-09-16 | $0.001857 | $0.001857 | $0.001476 | $0.001568 | $1,628.10 | $184,202 |
| 2016-09-17 | $0.001568 | $0.001765 | $0.001348 | $0.001520 | $1,021.35 | $178,670 |
| 2016-09-18 | $0.001520 | $0.001730 | $0.001427 | $0.001469 | $1,332.85 | $172,718 |
| 2016-09-19 | $0.001469 | $0.001549 | $0.001371 | $0.001416 | $1,119.21 | $166,499 |
| 2016-09-20 | $0.001416 | $0.001670 | $0.001416 | $0.001454 | $1,111.98 | $170,948 |
| 2016-09-21 | $0.001452 | $0.001623 | $0.001280 | $0.001292 | $691.46 | $151,971 |
| 2016-09-22 | $0.001292 | $0.001428 | $0.001276 | $0.001287 | $127.82 | $151,318 |
| 2016-09-23 | $0.001286 | $0.001353 | $0.001286 | $0.001305 | $50.62 | $153,528 |
| 2016-09-24 | $0.001292 | $0.001353 | $0.001273 | $0.001290 | $68.61 | $151,753 |
| 2016-09-25 | $0.001290 | $0.001300 | $0.001083 | $0.001155 | $707.62 | $135,916 |
| 2016-09-26 | $0.001155 | $0.001290 | $0.001123 | $0.001286 | $738.98 | $151,378 |
| 2016-09-27 | $0.001289 | $0.001289 | $0.001157 | $0.001223 | $651.07 | $143,942 |
| 2016-09-28 | $0.001223 | $0.001228 | $0.001185 | $0.001185 | $120.96 | $139,529 |
| 2016-09-29 | $0.001185 | $0.001189 | $0.001126 | $0.001136 | $643.24 | $133,799 |
| 2016-09-30 | $0.001136 | $0.001140 | $0.0009906 | $0.001030 | $464.31 | $121,283 |