Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01320 | $0.01320 | $0.008277 | $0.009911 | $979.84 | $1,262,570 |
| 2018-07-02 | $0.009912 | $0.01352 | $0.009880 | $0.01339 | $2,039.11 | $1,706,225 |
| 2018-07-03 | $0.01333 | $0.01369 | $0.01284 | $0.01292 | $591.47 | $1,646,647 |
| 2018-07-04 | $0.01292 | $0.01350 | $0.01266 | $0.01297 | $439.99 | $1,652,100 |
| 2018-07-05 | $0.01299 | $0.01334 | $0.01282 | $0.01324 | $2,805.92 | $1,687,270 |
| 2018-07-06 | $0.01336 | $0.01383 | $0.01292 | $0.01337 | $3,457.82 | $1,703,938 |
| 2018-07-07 | $0.01335 | $0.01392 | $0.01298 | $0.01356 | $6,556.56 | $1,727,612 |
| 2018-07-08 | $0.01354 | $0.01503 | $0.01339 | $0.01468 | $3,923.26 | $1,870,616 |
| 2018-07-09 | $0.01467 | $0.01470 | $0.01336 | $0.01376 | $2,978.77 | $1,753,885 |
| 2018-07-10 | $0.01375 | $0.01401 | $0.01198 | $0.01223 | $2,315.29 | $1,559,441 |
| 2018-07-11 | $0.01223 | $0.01273 | $0.01160 | $0.01200 | $5,072.80 | $1,530,037 |
| 2018-07-12 | $0.01200 | $0.01229 | $0.01150 | $0.01178 | $4,450.53 | $1,502,522 |
| 2018-07-13 | $0.01180 | $0.01311 | $0.01154 | $0.01248 | $4,747.47 | $1,591,522 |
| 2018-07-14 | $0.01245 | $0.01432 | $0.01225 | $0.01321 | $1,822.20 | $1,684,047 |
| 2018-07-15 | $0.01320 | $0.01394 | $0.01260 | $0.01393 | $3,745.69 | $1,776,583 |
| 2018-07-16 | $0.01395 | $0.01691 | $0.01343 | $0.01691 | $6,532.38 | $2,156,110 |
| 2018-07-17 | $0.01686 | $0.01749 | $0.01512 | $0.01619 | $2,543.62 | $2,065,281 |
| 2018-07-18 | $0.01619 | $0.01785 | $0.01217 | $0.01234 | $3,229.70 | $1,573,684 |
| 2018-07-19 | $0.01556 | $0.01589 | $0.01280 | $0.01462 | $2,111.19 | $1,864,618 |
| 2018-07-20 | $0.01463 | $0.01463 | $0.01326 | $0.01334 | $4,400.40 | $1,701,682 |
| 2018-07-21 | $0.01334 | $0.01363 | $0.01316 | $0.01324 | $305.29 | $1,689,345 |
| 2018-07-22 | $0.01324 | $0.01501 | $0.01315 | $0.01480 | $2,784.92 | $1,887,535 |
| 2018-07-23 | $0.01478 | $0.01564 | $0.01383 | $0.01410 | $1,452.68 | $1,798,232 |
| 2018-07-24 | $0.01411 | $0.01691 | $0.01408 | $0.01534 | $2,610.45 | $1,956,580 |
| 2018-07-25 | $0.01505 | $0.01630 | $0.01488 | $0.01614 | $2,666.50 | $2,058,539 |
| 2018-07-26 | $0.01613 | $0.01630 | $0.01399 | $0.01413 | $1,013.10 | $1,802,365 |
| 2018-07-27 | $0.01412 | $0.01703 | $0.01383 | $0.01675 | $673.70 | $2,137,433 |
| 2018-07-28 | $0.01679 | $0.01743 | $0.01529 | $0.01564 | $782.96 | $1,994,700 |
| 2018-07-29 | $0.01570 | $0.01603 | $0.01478 | $0.01509 | $442.36 | $1,925,732 |
| 2018-07-30 | $0.01510 | $0.01514 | $0.01388 | $0.01394 | $147.37 | $1,778,572 |
| 2018-07-31 | $0.01391 | $0.01504 | $0.01382 | $0.01453 | $530.73 | $1,854,655 |