Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.006193 | $0.006684 | $0.006013 | $0.006164 | $1,724.24 | $0 |
| 2019-03-02 | $0.006155 | $0.006669 | $0.005743 | $0.006213 | $1,701.22 | $0 |
| 2019-03-03 | $0.006248 | $0.006569 | $0.006047 | $0.006068 | $576.76 | $0 |
| 2019-03-04 | $0.006058 | $0.006108 | $0.003133 | $0.003873 | $2,495.77 | $0 |
| 2019-03-05 | $0.003875 | $0.004660 | $0.003764 | $0.004214 | $711.43 | $0 |
| 2019-03-06 | $0.004168 | $0.004646 | $0.004105 | $0.004213 | $626.22 | $0 |
| 2019-03-07 | $0.004218 | $0.006048 | $0.004183 | $0.005704 | $898.41 | $0 |
| 2019-03-08 | $0.005475 | $0.007230 | $0.004434 | $0.005458 | $2,133.66 | $0 |
| 2019-03-09 | $0.005454 | $0.005658 | $0.004451 | $0.004794 | $1,010.09 | $0 |
| 2019-03-10 | $0.004642 | $0.005008 | $0.004442 | $0.004932 | $2,666.70 | $0 |
| 2019-03-11 | $0.004936 | $0.005274 | $0.004763 | $0.004913 | $439.10 | $0 |
| 2019-03-12 | $0.004957 | $0.005011 | $0.004763 | $0.004919 | $1,945.97 | $0 |
| 2019-03-13 | $0.004928 | $0.005008 | $0.004639 | $0.004641 | $117.87 | $0 |
| 2019-03-14 | $0.004641 | $0.004897 | $0.003937 | $0.004234 | $1,505.82 | $0 |
| 2019-03-15 | $0.004270 | $0.004363 | $0.004070 | $0.004199 | $472.56 | $0 |
| 2019-03-16 | $0.004198 | $0.004652 | $0.004080 | $0.004411 | $1,204.09 | $0 |
| 2019-03-17 | $0.004127 | $0.004400 | $0.004049 | $0.004300 | $485.43 | $0 |
| 2019-03-18 | $0.004304 | $0.004594 | $0.004048 | $0.004307 | $518.94 | $0 |
| 2019-03-19 | $0.004310 | $0.005128 | $0.004269 | $0.004641 | $1,732.87 | $0 |
| 2019-03-20 | $0.004644 | $0.004899 | $0.004630 | $0.004738 | $237.35 | $0 |
| 2019-03-21 | $0.004735 | $0.005092 | $0.004121 | $0.004672 | $752.55 | $0 |
| 2019-03-22 | $0.004706 | $0.004917 | $0.004427 | $0.004782 | $442.89 | $0 |
| 2019-03-23 | $0.004778 | $0.004906 | $0.004338 | $0.004677 | $1,182.00 | $0 |
| 2019-03-24 | $0.004675 | $0.005092 | $0.004366 | $0.004777 | $918.04 | $0 |
| 2019-03-25 | $0.004785 | $0.004870 | $0.004321 | $0.004679 | $1,811.36 | $0 |
| 2019-03-26 | $0.004679 | $0.004948 | $0.004477 | $0.004575 | $822.83 | $0 |
| 2019-03-27 | $0.004577 | $0.005410 | $0.004530 | $0.004981 | $768.20 | $0 |
| 2019-03-28 | $0.004981 | $0.005049 | $0.004755 | $0.004795 | $67.80 | $0 |
| 2019-03-29 | $0.004795 | $0.005211 | $0.004751 | $0.005151 | $1,070.22 | $0 |
| 2019-03-30 | $0.005151 | $0.005489 | $0.004784 | $0.004877 | $126.28 | $0 |
| 2019-03-31 | $0.004877 | $0.004887 | $0.004630 | $0.004672 | $85.36 | $0 |