Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.006262 | $0.006288 | $0.006009 | $0.006155 | $65.61 | $0 |
| 2019-05-02 | $0.006157 | $0.006563 | $0.005630 | $0.006495 | $679.91 | $0 |
| 2019-05-03 | $0.006495 | $0.006944 | $0.006474 | $0.006694 | $71.42 | $0 |
| 2019-05-04 | $0.006694 | $0.006842 | $0.006482 | $0.006709 | $40.69 | $0 |
| 2019-05-05 | $0.006708 | $0.006709 | $0.006302 | $0.006309 | $47.06 | $0 |
| 2019-05-06 | $0.006301 | $0.006485 | $0.006153 | $0.006371 | $156.34 | $0 |
| 2019-05-07 | $0.006374 | $0.006661 | $0.006361 | $0.006361 | $168.22 | $0 |
| 2019-05-08 | $0.006357 | $0.006609 | $0.006308 | $0.006579 | $141.65 | $0 |
| 2019-05-09 | $0.006576 | $0.006949 | $0.006506 | $0.006910 | $211.10 | $0 |
| 2019-05-10 | $0.006849 | $0.007202 | $0.006847 | $0.007133 | $132.91 | $0 |
| 2019-05-11 | $0.007133 | $0.008073 | $0.006998 | $0.007922 | $245.13 | $0 |
| 2019-05-12 | $0.007922 | $0.008384 | $0.007643 | $0.007723 | $408.92 | $0 |
| 2019-05-13 | $0.007732 | $0.009300 | $0.007638 | $0.008357 | $2,207.31 | $0 |
| 2019-05-14 | $0.008362 | $0.009561 | $0.008330 | $0.008860 | $1,674.07 | $0 |
| 2019-05-15 | $0.008855 | $0.01010 | $0.008122 | $0.009088 | $1,754.43 | $0 |
| 2019-05-16 | $0.008912 | $0.009318 | $0.007438 | $0.007563 | $1,714.96 | $0 |
| 2019-05-17 | $0.007563 | $0.008160 | $0.007075 | $0.007392 | $317.16 | $0 |
| 2019-05-18 | $0.007392 | $0.007659 | $0.007233 | $0.007389 | $709.43 | $0 |
| 2019-05-19 | $0.007389 | $0.008496 | $0.007378 | $0.008442 | $183.88 | $0 |
| 2019-05-20 | $0.008443 | $0.008443 | $0.007870 | $0.008213 | $242.95 | $0 |
| 2019-05-21 | $0.008211 | $0.009358 | $0.008151 | $0.008986 | $294.15 | $0 |
| 2019-05-22 | $0.008984 | $0.009460 | $0.008654 | $0.008813 | $194.30 | $0 |
| 2019-05-23 | $0.008813 | $0.009283 | $0.008104 | $0.008819 | $1,378.52 | $0 |
| 2019-05-24 | $0.008822 | $0.009078 | $0.008038 | $0.008752 | $309.99 | $0 |
| 2019-05-25 | $0.008752 | $0.008930 | $0.008422 | $0.008701 | $232.68 | $0 |
| 2019-05-26 | $0.008701 | $0.009821 | $0.008570 | $0.009634 | $132.55 | $0 |
| 2019-05-27 | $0.009639 | $0.009841 | $0.009194 | $0.009507 | $262.25 | $0 |
| 2019-05-28 | $0.009502 | $0.01016 | $0.008961 | $0.01012 | $1,388.86 | $0 |
| 2019-05-29 | $0.01012 | $0.01082 | $0.009659 | $0.009699 | $1,983.17 | $0 |
| 2019-05-30 | $0.009700 | $0.01019 | $0.009115 | $0.009193 | $289.41 | $0 |
| 2019-05-31 | $0.009193 | $0.01050 | $0.007407 | $0.009069 | $1,484.15 | $0 |