Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.001030 | $0.001069 | $0.0009350 | $0.001010 | $500.84 | $118,920 |
| 2016-10-02 | $0.001010 | $0.001111 | $0.001009 | $0.001060 | $510.08 | $124,832 |
| 2016-10-03 | $0.001059 | $0.001126 | $0.0009578 | $0.001022 | $1,205.66 | $120,385 |
| 2016-10-04 | $0.001022 | $0.001031 | $0.0009490 | $0.0009965 | $261.60 | $117,441 |
| 2016-10-05 | $0.0009965 | $0.001050 | $0.0009670 | $0.001021 | $898.53 | $120,385 |
| 2016-10-06 | $0.001021 | $0.001081 | $0.001013 | $0.001013 | $357.73 | $119,388 |
| 2016-10-07 | $0.001013 | $0.001070 | $0.001004 | $0.001044 | $923.99 | $123,047 |
| 2016-10-08 | $0.001044 | $0.001057 | $0.0009125 | $0.0009599 | $780.40 | $113,206 |
| 2016-10-09 | $0.0009600 | $0.001006 | $0.0009027 | $0.0009957 | $957.73 | $117,421 |
| 2016-10-10 | $0.0009957 | $0.001171 | $0.0009450 | $0.001031 | $920.46 | $121,563 |
| 2016-10-11 | $0.001031 | $0.001100 | $0.0009334 | $0.001066 | $381.14 | $125,750 |
| 2016-10-12 | $0.001065 | $0.001068 | $0.0006740 | $0.0009585 | $451.33 | $113,118 |
| 2016-10-13 | $0.0009585 | $0.0009597 | $0.0007943 | $0.0009398 | $187.61 | $110,929 |
| 2016-10-14 | $0.0009400 | $0.0009650 | $0.0006919 | $0.0006924 | $490.62 | $81,743.78 |
| 2016-10-15 | $0.0006924 | $0.0008642 | $0.0005959 | $0.0005962 | $173.42 | $70,397.34 |
| 2016-10-16 | $0.0005964 | $0.0006739 | $0.0004542 | $0.0006376 | $356.49 | $75,289.23 |
| 2016-10-17 | $0.0006288 | $0.0007219 | $0.0005707 | $0.0005984 | $279.75 | $70,675.76 |
| 2016-10-18 | $0.0005983 | $0.0006053 | $0.0005474 | $0.0005719 | $139.37 | $67,560.38 |
| 2016-10-19 | $0.0005719 | $0.0006078 | $0.0004876 | $0.0005306 | $194.78 | $62,688.05 |
| 2016-10-20 | $0.0005187 | $0.0005527 | $0.0003406 | $0.0004634 | $572.31 | $54,764.10 |
| 2016-10-21 | $0.0004635 | $0.0005770 | $0.0003767 | $0.0003877 | $268.74 | $45,821.74 |
| 2016-10-22 | $0.0003877 | $0.0004517 | $0.0003617 | $0.0004270 | $265.91 | $50,472.63 |
| 2016-10-23 | $0.0004273 | $0.0004911 | $0.0003854 | $0.0004423 | $158.36 | $52,291.15 |
| 2016-10-24 | $0.0004424 | $0.0005953 | $0.0003732 | $0.0004000 | $206.36 | $47,298.66 |
| 2016-10-25 | $0.0003999 | $0.0005304 | $0.0003353 | $0.0003746 | $248.59 | $44,299.02 |
| 2016-10-26 | $0.0003748 | $0.0004230 | $0.0003706 | $0.0003751 | $18.10 | $44,363.64 |
| 2016-10-27 | $0.0003750 | $0.0004419 | $0.0003354 | $0.0004036 | $292.20 | $47,749.07 |
| 2016-10-28 | $0.0004164 | $0.0004164 | $0.0003253 | $0.0003253 | $86.61 | $38,495.93 |
| 2016-10-29 | $0.0003253 | $0.0004056 | $0.0002587 | $0.0004036 | $233.01 | $47,765.27 |
| 2016-10-30 | $0.0004035 | $0.0004990 | $0.0003846 | $0.0004099 | $80.29 | $48,512.78 |
| 2016-10-31 | $0.0004103 | $0.0004944 | $0.0003847 | $0.0004177 | $173.01 | $49,444.77 |