Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.04298 | $0.04418 | $0.03559 | $0.03803 | $18,971.40 | $4,789,330 |
| 2018-02-02 | $0.03795 | $0.03795 | $0.03173 | $0.03482 | $11,126.10 | $4,385,039 |
| 2018-02-03 | $0.03494 | $0.03955 | $0.03269 | $0.03486 | $19,260.70 | $4,390,196 |
| 2018-02-04 | $0.03506 | $0.03741 | $0.02883 | $0.03294 | $9,743.24 | $4,149,582 |
| 2018-02-05 | $0.03261 | $0.03334 | $0.02447 | $0.02641 | $10,872.00 | $3,327,184 |
| 2018-02-06 | $0.02645 | $0.03116 | $0.02258 | $0.03043 | $12,542.00 | $3,832,884 |
| 2018-02-07 | $0.03012 | $0.03345 | $0.02826 | $0.03071 | $5,360.32 | $3,868,834 |
| 2018-02-08 | $0.03059 | $0.03675 | $0.03015 | $0.03334 | $8,700.93 | $4,200,839 |
| 2018-02-09 | $0.03338 | $0.03699 | $0.03140 | $0.03575 | $13,212.10 | $4,505,135 |
| 2018-02-10 | $0.03570 | $0.03702 | $0.03262 | $0.03411 | $3,787.08 | $4,298,451 |
| 2018-02-11 | $0.03408 | $0.06043 | $0.03047 | $0.03411 | $28,728.30 | $4,298,241 |
| 2018-02-12 | $0.03432 | $0.03737 | $0.03408 | $0.03613 | $10,434.20 | $4,553,946 |
| 2018-02-13 | $0.03620 | $0.03660 | $0.03424 | $0.03514 | $10,728.30 | $4,429,014 |
| 2018-02-14 | $0.03503 | $0.03842 | $0.03503 | $0.03718 | $10,378.60 | $4,686,349 |
| 2018-02-15 | $0.03830 | $0.04348 | $0.03704 | $0.04254 | $9,859.00 | $5,362,499 |
| 2018-02-16 | $0.04224 | $0.04292 | $0.03966 | $0.04265 | $14,338.40 | $5,376,948 |
| 2018-02-17 | $0.04264 | $0.04889 | $0.04209 | $0.04806 | $12,069.40 | $6,059,967 |
| 2018-02-18 | $0.04880 | $0.04880 | $0.04258 | $0.04309 | $10,318.90 | $5,433,060 |
| 2018-02-19 | $0.04264 | $0.04605 | $0.04234 | $0.04499 | $10,649.70 | $5,674,035 |
| 2018-02-20 | $0.04504 | $0.04666 | $0.04131 | $0.04463 | $19,948.70 | $5,629,006 |
| 2018-02-21 | $0.03964 | $0.04347 | $0.03849 | $0.04148 | $12,248.80 | $5,231,999 |
| 2018-02-22 | $0.04207 | $0.04513 | $0.03925 | $0.03943 | $12,806.90 | $4,972,933 |
| 2018-02-23 | $0.03939 | $0.04161 | $0.03817 | $0.03969 | $6,880.51 | $5,006,565 |
| 2018-02-24 | $0.04057 | $0.04186 | $0.03562 | $0.03670 | $6,338.63 | $4,629,190 |
| 2018-02-25 | $0.03655 | $0.03815 | $0.03195 | $0.03545 | $13,247.10 | $4,472,395 |
| 2018-02-26 | $0.03532 | $0.04010 | $0.03377 | $0.03768 | $6,492.62 | $4,754,425 |
| 2018-02-27 | $0.03779 | $0.04589 | $0.03545 | $0.03970 | $23,476.40 | $5,009,842 |
| 2018-02-28 | $0.03966 | $0.04063 | $0.03579 | $0.03590 | $10,472.60 | $4,530,506 |