Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.004671 | $0.004820 | $0.004651 | $0.004730 | $595.41 | $0 |
| 2019-04-02 | $0.004730 | $0.007068 | $0.004728 | $0.006626 | $1,765.37 | $0 |
| 2019-04-03 | $0.006630 | $0.006908 | $0.005624 | $0.006007 | $225.62 | $0 |
| 2019-04-04 | $0.006007 | $0.006173 | $0.005680 | $0.005847 | $154.63 | $0 |
| 2019-04-05 | $0.005847 | $0.007181 | $0.005477 | $0.005993 | $448.50 | $0 |
| 2019-04-06 | $0.005995 | $0.007225 | $0.005995 | $0.006261 | $1,264.51 | $0 |
| 2019-04-07 | $0.006255 | $0.006424 | $0.006210 | $0.006386 | $58.04 | $0 |
| 2019-04-08 | $0.006389 | $0.007226 | $0.006259 | $0.006869 | $1,557.48 | $0 |
| 2019-04-09 | $0.006865 | $0.006919 | $0.006656 | $0.006807 | $128.83 | $0 |
| 2019-04-10 | $0.006805 | $0.006966 | $0.006445 | $0.006695 | $1,898.88 | $0 |
| 2019-04-11 | $0.006695 | $0.006730 | $0.006141 | $0.006419 | $156.20 | $0 |
| 2019-04-12 | $0.006419 | $0.006710 | $0.006070 | $0.006505 | $266.53 | $0 |
| 2019-04-13 | $0.006503 | $0.006547 | $0.006098 | $0.006152 | $1,178.61 | $0 |
| 2019-04-14 | $0.006152 | $0.006448 | $0.006142 | $0.006391 | $645.71 | $0 |
| 2019-04-15 | $0.006391 | $0.006520 | $0.006305 | $0.006362 | $85.21 | $0 |
| 2019-04-16 | $0.006361 | $0.006533 | $0.006328 | $0.006524 | $45.89 | $0 |
| 2019-04-17 | $0.006521 | $0.006573 | $0.006412 | $0.006433 | $95.22 | $0 |
| 2019-04-18 | $0.006433 | $0.006717 | $0.006433 | $0.006499 | $31.34 | $0 |
| 2019-04-19 | $0.006499 | $0.006727 | $0.006463 | $0.006606 | $107.73 | $0 |
| 2019-04-20 | $0.006606 | $0.006646 | $0.006326 | $0.006378 | $41.94 | $0 |
| 2019-04-21 | $0.006378 | $0.006410 | $0.006280 | $0.006405 | $47.40 | $0 |
| 2019-04-22 | $0.006401 | $0.006601 | $0.006066 | $0.006291 | $1,452.17 | $0 |
| 2019-04-23 | $0.006291 | $0.006974 | $0.006241 | $0.006269 | $645.75 | $0 |
| 2019-04-24 | $0.006268 | $0.006350 | $0.006076 | $0.006095 | $8.53 | $0 |
| 2019-04-25 | $0.006095 | $0.006285 | $0.005817 | $0.005906 | $1.29 | $0 |
| 2019-04-26 | $0.005926 | $0.006232 | $0.005850 | $0.006048 | $123.54 | $0 |
| 2019-04-27 | $0.006048 | $0.006085 | $0.005847 | $0.005998 | $189.67 | $0 |
| 2019-04-28 | $0.005999 | $0.006175 | $0.005880 | $0.006171 | $155.95 | $0 |
| 2019-04-29 | $0.006174 | $0.006204 | $0.006086 | $0.006133 | $6.42 | $0 |
| 2019-04-30 | $0.006133 | $0.006266 | $0.006103 | $0.006262 | $0 | $0 |