Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02288 | $0.02411 | $0.02129 | $0.02277 | $8,478.73 | $2,887,478 |
| 2018-05-02 | $0.02274 | $0.02431 | $0.02237 | $0.02355 | $9,404.81 | $2,986,682 |
| 2018-05-03 | $0.02355 | $0.02544 | $0.02246 | $0.02406 | $5,627.42 | $3,050,826 |
| 2018-05-04 | $0.02405 | $0.02417 | $0.02119 | $0.02178 | $10,171.90 | $2,762,222 |
| 2018-05-05 | $0.02156 | $0.02314 | $0.01959 | $0.02134 | $3,555.22 | $2,706,284 |
| 2018-05-06 | $0.02135 | $0.02219 | $0.02065 | $0.02113 | $1,934.15 | $2,679,739 |
| 2018-05-07 | $0.02114 | $0.02396 | $0.01864 | $0.02176 | $2,891.83 | $2,760,130 |
| 2018-05-08 | $0.02180 | $0.02215 | $0.01755 | $0.01931 | $11,003.10 | $2,449,922 |
| 2018-05-09 | $0.01928 | $0.02038 | $0.01800 | $0.02001 | $4,986.37 | $2,539,228 |
| 2018-05-10 | $0.02001 | $0.02102 | $0.01902 | $0.01904 | $2,582.64 | $2,415,315 |
| 2018-05-11 | $0.01906 | $0.01906 | $0.01556 | $0.01556 | $757.18 | $1,974,172 |
| 2018-05-12 | $0.01551 | $0.01767 | $0.01551 | $0.01681 | $4,508.83 | $2,133,817 |
| 2018-05-13 | $0.01681 | $0.01992 | $0.01672 | $0.01751 | $8,802.11 | $2,222,360 |
| 2018-05-14 | $0.01751 | $0.02069 | $0.01685 | $0.01913 | $4,024.59 | $2,427,986 |
| 2018-05-15 | $0.01910 | $0.02016 | $0.01814 | $0.01831 | $7,328.40 | $2,324,694 |
| 2018-05-16 | $0.01830 | $0.01919 | $0.01706 | $0.01910 | $2,025.71 | $2,425,059 |
| 2018-05-17 | $0.01911 | $0.02077 | $0.01798 | $0.01840 | $2,329.04 | $2,335,467 |
| 2018-05-18 | $0.01841 | $0.02032 | $0.01783 | $0.01964 | $6,424.44 | $2,493,805 |
| 2018-05-19 | $0.01964 | $0.02082 | $0.01931 | $0.01938 | $2,933.93 | $2,460,781 |
| 2018-05-20 | $0.01939 | $0.02067 | $0.01669 | $0.02028 | $228.02 | $2,575,728 |
| 2018-05-21 | $0.02031 | $0.02184 | $0.01978 | $0.02114 | $4,030.83 | $2,684,232 |
| 2018-05-22 | $0.02029 | $0.02085 | $0.01938 | $0.01949 | $2,416.67 | $2,474,755 |
| 2018-05-23 | $0.01947 | $0.01972 | $0.01794 | $0.01869 | $7,207.04 | $2,373,407 |
| 2018-05-24 | $0.01864 | $0.01982 | $0.01723 | $0.01904 | $3,313.61 | $2,418,972 |
| 2018-05-25 | $0.01908 | $0.02000 | $0.01857 | $0.01922 | $6,055.46 | $2,441,616 |
| 2018-05-26 | $0.01919 | $0.02409 | $0.01888 | $0.02309 | $8,353.27 | $2,933,828 |
| 2018-05-27 | $0.02340 | $0.02351 | $0.02101 | $0.02132 | $2,022.35 | $2,708,930 |
| 2018-05-28 | $0.02128 | $0.02272 | $0.01935 | $0.02194 | $3,204.26 | $2,787,746 |
| 2018-05-29 | $0.02193 | $0.02362 | $0.01822 | $0.02279 | $630.58 | $2,896,558 |
| 2018-05-30 | $0.02281 | $0.02317 | $0.01810 | $0.01933 | $4,971.13 | $2,456,330 |
| 2018-05-31 | $0.01932 | $0.02215 | $0.01915 | $0.01969 | $3,664.05 | $2,502,022 |