Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.03586 | $0.03930 | $0.03471 | $0.03735 | $15,028.20 | $4,713,209 |
| 2018-03-02 | $0.03725 | $0.03801 | $0.03441 | $0.03606 | $5,660.95 | $4,550,892 |
| 2018-03-03 | $0.03602 | $0.03713 | $0.03483 | $0.03490 | $2,428.77 | $4,405,581 |
| 2018-03-04 | $0.03484 | $0.03540 | $0.03243 | $0.03403 | $10,833.30 | $4,295,708 |
| 2018-03-05 | $0.03401 | $0.03571 | $0.03377 | $0.03471 | $13,502.90 | $4,381,251 |
| 2018-03-06 | $0.03455 | $0.03455 | $0.03095 | $0.03244 | $10,333.80 | $4,095,453 |
| 2018-03-07 | $0.03239 | $0.03320 | $0.02867 | $0.02869 | $3,547.36 | $3,622,231 |
| 2018-03-08 | $0.02929 | $0.03038 | $0.02630 | $0.02685 | $14,096.20 | $3,390,186 |
| 2018-03-09 | $0.02667 | $0.02698 | $0.02002 | $0.02358 | $6,998.27 | $2,977,534 |
| 2018-03-10 | $0.02306 | $0.02860 | $0.02287 | $0.02463 | $4,675.86 | $3,111,017 |
| 2018-03-11 | $0.02418 | $0.02837 | $0.02335 | $0.02549 | $8,779.77 | $3,219,701 |
| 2018-03-12 | $0.02541 | $0.02601 | $0.02284 | $0.02309 | $7,644.25 | $2,917,009 |
| 2018-03-13 | $0.02367 | $0.02697 | $0.02179 | $0.02468 | $5,978.39 | $3,117,855 |
| 2018-03-14 | $0.02469 | $0.02496 | $0.02112 | $0.02170 | $3,998.83 | $2,741,284 |
| 2018-03-15 | $0.02169 | $0.02236 | $0.02075 | $0.02177 | $990.73 | $2,750,013 |
| 2018-03-16 | $0.02176 | $0.02266 | $0.02036 | $0.02072 | $3,331.20 | $2,617,132 |
| 2018-03-17 | $0.02075 | $0.02075 | $0.01813 | $0.01891 | $4,485.76 | $2,388,701 |
| 2018-03-18 | $0.01867 | $0.01867 | $0.01397 | $0.01529 | $610.28 | $1,931,079 |
| 2018-03-19 | $0.01521 | $0.02153 | $0.01521 | $0.01994 | $5,908.40 | $2,520,159 |
| 2018-03-20 | $0.02016 | $0.02152 | $0.01938 | $0.02139 | $1,270.38 | $2,703,113 |
| 2018-03-21 | $0.02143 | $0.02200 | $0.01969 | $0.02154 | $1,898.48 | $2,722,871 |
| 2018-03-22 | $0.02150 | $0.02185 | $0.01949 | $0.01989 | $806.39 | $2,513,926 |
| 2018-03-23 | $0.01989 | $0.02049 | $0.01735 | $0.01980 | $5,844.40 | $2,502,429 |
| 2018-03-24 | $0.02008 | $0.02026 | $0.01900 | $0.01904 | $638.36 | $2,406,884 |
| 2018-03-25 | $0.01878 | $0.01958 | $0.01844 | $0.01852 | $663.35 | $2,342,107 |
| 2018-03-26 | $0.01851 | $0.01879 | $0.01712 | $0.01841 | $637.92 | $2,327,891 |
| 2018-03-27 | $0.01838 | $0.01862 | $0.01768 | $0.01773 | $629.77 | $2,241,851 |
| 2018-03-28 | $0.01772 | $0.01891 | $0.01591 | $0.01752 | $3,688.06 | $2,215,529 |
| 2018-03-29 | $0.01790 | $0.01800 | $0.01496 | $0.01541 | $1,560.03 | $1,948,533 |
| 2018-03-30 | $0.01537 | $0.01576 | $0.01449 | $0.01511 | $300.46 | $1,911,784 |
| 2018-03-31 | $0.01512 | $0.01566 | $0.01420 | $0.01447 | $707.96 | $1,830,591 |