Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01970 | $0.02176 | $0.01943 | $0.02054 | $3,706.14 | $2,610,357 |
| 2018-06-02 | $0.02053 | $0.02091 | $0.01807 | $0.01875 | $4,043.42 | $2,382,814 |
| 2018-06-03 | $0.01875 | $0.02004 | $0.01840 | $0.01918 | $5,967.13 | $2,438,435 |
| 2018-06-04 | $0.01929 | $0.01936 | $0.01730 | $0.01732 | $4,285.60 | $2,201,993 |
| 2018-06-05 | $0.01733 | $0.01811 | $0.01701 | $0.01807 | $340.43 | $2,297,246 |
| 2018-06-06 | $0.01807 | $0.01838 | $0.01766 | $0.01806 | $614.70 | $2,295,645 |
| 2018-06-07 | $0.01808 | $0.01834 | $0.01808 | $0.01831 | $242.42 | $2,326,925 |
| 2018-06-08 | $0.01832 | $0.01836 | $0.01725 | $0.01753 | $827.97 | $2,228,062 |
| 2018-06-09 | $0.01752 | $0.01799 | $0.01736 | $0.01736 | $4,500.61 | $2,207,052 |
| 2018-06-10 | $0.01739 | $0.01739 | $0.01519 | $0.01531 | $691.28 | $1,946,308 |
| 2018-06-11 | $0.01533 | $0.01542 | $0.01411 | $0.01508 | $2,535.33 | $1,917,777 |
| 2018-06-12 | $0.01507 | $0.01507 | $0.01364 | $0.01388 | $1,416.12 | $1,765,912 |
| 2018-06-13 | $0.01392 | $0.01514 | $0.01327 | $0.01377 | $1,609.39 | $1,752,415 |
| 2018-06-14 | $0.01377 | $0.01429 | $0.01282 | $0.01426 | $348.90 | $1,814,547 |
| 2018-06-15 | $0.01424 | $0.01503 | $0.01378 | $0.01405 | $3,963.14 | $1,787,856 |
| 2018-06-16 | $0.01400 | $0.01479 | $0.01366 | $0.01465 | $4,372.42 | $1,864,000 |
| 2018-06-17 | $0.01469 | $0.01478 | $0.01415 | $0.01449 | $475.55 | $1,843,505 |
| 2018-06-18 | $0.01444 | $0.01634 | $0.01401 | $0.01634 | $2,949.97 | $2,079,794 |
| 2018-06-19 | $0.01595 | $0.01599 | $0.01473 | $0.01518 | $3,307.12 | $1,932,472 |
| 2018-06-20 | $0.01526 | $0.01532 | $0.01427 | $0.01486 | $1,133.04 | $1,892,001 |
| 2018-06-21 | $0.01486 | $0.01490 | $0.01398 | $0.01401 | $974.99 | $1,783,862 |
| 2018-06-22 | $0.01400 | $0.01403 | $0.01221 | $0.01282 | $2,309.79 | $1,632,588 |
| 2018-06-23 | $0.01280 | $0.01339 | $0.01268 | $0.01272 | $112.18 | $1,620,036 |
| 2018-06-24 | $0.01270 | $0.01432 | $0.01201 | $0.01376 | $4,602.48 | $1,752,070 |
| 2018-06-25 | $0.01373 | $0.01375 | $0.01306 | $0.01324 | $1,374.17 | $1,685,471 |
| 2018-06-26 | $0.01324 | $0.01363 | $0.01232 | $0.01279 | $1,772.97 | $1,628,183 |
| 2018-06-27 | $0.01278 | $0.01330 | $0.01263 | $0.01323 | $1,296.95 | $1,685,384 |
| 2018-06-28 | $0.01324 | $0.01328 | $0.01228 | $0.01275 | $593.06 | $1,623,956 |
| 2018-06-29 | $0.01276 | $0.01318 | $0.01206 | $0.01298 | $294.79 | $1,653,844 |
| 2018-06-30 | $0.01300 | $0.01369 | $0.01261 | $0.01319 | $240.27 | $1,680,749 |