Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01447 | $0.01589 | $0.01326 | $0.01582 | $363.70 | $2,001,063 |
| 2018-04-02 | $0.01590 | $0.01653 | $0.01472 | $0.01570 | $2,355.77 | $1,985,974 |
| 2018-04-03 | $0.01612 | $0.01881 | $0.01567 | $0.01857 | $4,097.43 | $2,349,778 |
| 2018-04-04 | $0.01858 | $0.02023 | $0.01602 | $0.01602 | $4,141.63 | $2,026,942 |
| 2018-04-05 | $0.01603 | $0.01686 | $0.01543 | $0.01584 | $3,433.68 | $2,004,723 |
| 2018-04-06 | $0.01576 | $0.01725 | $0.01500 | $0.01693 | $4,416.70 | $2,142,906 |
| 2018-04-07 | $0.01695 | $0.01720 | $0.01604 | $0.01660 | $3,491.95 | $2,100,691 |
| 2018-04-08 | $0.01661 | $0.01696 | $0.01590 | $0.01638 | $2,452.90 | $2,073,725 |
| 2018-04-09 | $0.01641 | $0.01662 | $0.01501 | $0.01541 | $304.11 | $1,950,726 |
| 2018-04-10 | $0.01546 | $0.01580 | $0.01426 | $0.01502 | $536.88 | $1,901,630 |
| 2018-04-11 | $0.01504 | $0.01731 | $0.01453 | $0.01577 | $5,284.77 | $1,996,278 |
| 2018-04-12 | $0.01573 | $0.01877 | $0.01528 | $0.01834 | $3,444.78 | $2,322,046 |
| 2018-04-13 | $0.01836 | $0.01903 | $0.01784 | $0.01796 | $1,642.90 | $2,274,219 |
| 2018-04-14 | $0.01796 | $0.01909 | $0.01790 | $0.01841 | $4,028.08 | $2,331,825 |
| 2018-04-15 | $0.01843 | $0.01921 | $0.01814 | $0.01853 | $5,033.47 | $2,347,249 |
| 2018-04-16 | $0.01853 | $0.01907 | $0.01772 | $0.01903 | $2,574.08 | $2,409,931 |
| 2018-04-17 | $0.01904 | $0.01906 | $0.01759 | $0.01823 | $1,841.28 | $2,308,549 |
| 2018-04-18 | $0.01824 | $0.02081 | $0.01820 | $0.02035 | $7,512.70 | $2,577,405 |
| 2018-04-19 | $0.02036 | $0.02516 | $0.01933 | $0.02163 | $6,949.80 | $2,740,708 |
| 2018-04-20 | $0.02165 | $0.02504 | $0.02105 | $0.02480 | $9,543.52 | $3,142,383 |
| 2018-04-21 | $0.02481 | $0.02515 | $0.02279 | $0.02363 | $6,164.80 | $2,993,948 |
| 2018-04-22 | $0.02363 | $0.02460 | $0.02257 | $0.02278 | $4,060.96 | $2,886,287 |
| 2018-04-23 | $0.02273 | $0.02561 | $0.02271 | $0.02393 | $2,472.78 | $3,032,035 |
| 2018-04-24 | $0.02359 | $0.02610 | $0.02358 | $0.02509 | $3,312.92 | $3,179,515 |
| 2018-04-25 | $0.02492 | $0.02623 | $0.02280 | $0.02313 | $3,564.25 | $2,931,098 |
| 2018-04-26 | $0.02332 | $0.02479 | $0.02287 | $0.02474 | $3,043.49 | $3,135,260 |
| 2018-04-27 | $0.02477 | $0.02494 | $0.02317 | $0.02334 | $3,002.95 | $2,958,712 |
| 2018-04-28 | $0.02326 | $0.02446 | $0.02313 | $0.02444 | $1,770.99 | $3,098,469 |
| 2018-04-29 | $0.02443 | $0.02518 | $0.02241 | $0.02428 | $2,177.20 | $3,078,374 |
| 2018-04-30 | $0.02427 | $0.02432 | $0.02284 | $0.02286 | $1,190.83 | $2,897,851 |