Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.009067 | $0.009553 | $0.008539 | $0.009066 | $1,694.89 | $0 |
| 2019-06-02 | $0.008980 | $0.009391 | $0.008639 | $0.008728 | $110.66 | $0 |
| 2019-06-03 | $0.008730 | $0.009178 | $0.008414 | $0.008581 | $965.26 | $0 |
| 2019-06-04 | $0.008571 | $0.008599 | $0.008025 | $0.008214 | $153.79 | $0 |
| 2019-06-05 | $0.008223 | $0.008687 | $0.008157 | $0.008578 | $61.03 | $0 |
| 2019-06-06 | $0.008569 | $0.008654 | $0.007041 | $0.007160 | $368.27 | $0 |
| 2019-06-07 | $0.007155 | $0.008881 | $0.006879 | $0.008733 | $153.97 | $0 |
| 2019-06-08 | $0.008732 | $0.008993 | $0.008574 | $0.008884 | $163.44 | $0 |
| 2019-06-09 | $0.008873 | $0.008915 | $0.008446 | $0.008584 | $13.68 | $0 |
| 2019-06-10 | $0.008584 | $0.009112 | $0.008444 | $0.009110 | $53.55 | $0 |
| 2019-06-11 | $0.009119 | $0.009135 | $0.008750 | $0.008925 | $247.27 | $0 |
| 2019-06-12 | $0.008925 | $0.009298 | $0.008464 | $0.009042 | $1,599.26 | $0 |
| 2019-06-13 | $0.009017 | $0.009298 | $0.008590 | $0.009202 | $396.75 | $0 |
| 2019-06-14 | $0.009206 | $0.009754 | $0.009149 | $0.009720 | $240.19 | $0 |
| 2019-06-15 | $0.009719 | $0.009914 | $0.009645 | $0.009886 | $214.38 | $0 |
| 2019-06-16 | $0.009886 | $0.01040 | $0.009737 | $0.009787 | $645.19 | $0 |
| 2019-06-17 | $0.009885 | $0.01048 | $0.009729 | $0.01026 | $303.61 | $0 |
| 2019-06-18 | $0.01026 | $0.01033 | $0.009855 | $0.01015 | $69.31 | $0 |
| 2019-06-19 | $0.01016 | $0.01028 | $0.008659 | $0.009086 | $317.78 | $0 |
| 2019-06-20 | $0.009086 | $0.01059 | $0.008888 | $0.009988 | $1,140.07 | $0 |
| 2019-06-21 | $0.009995 | $0.01086 | $0.008439 | $0.009449 | $2,558.62 | $0 |
| 2019-06-22 | $0.009449 | $0.01055 | $0.008917 | $0.009308 | $695.85 | $0 |
| 2019-06-23 | $0.009309 | $0.01016 | $0.009124 | $0.009318 | $335.52 | $0 |
| 2019-06-24 | $0.009321 | $0.01025 | $0.009120 | $0.009905 | $43.61 | $0 |
| 2019-06-25 | $0.009908 | $0.01014 | $0.009585 | $0.01014 | $109.80 | $0 |
| 2019-06-26 | $0.01014 | $0.01164 | $0.01011 | $0.01078 | $1,757.60 | $0 |
| 2019-06-27 | $0.01078 | $0.01104 | $0.008627 | $0.009359 | $421.26 | $0 |
| 2019-06-28 | $0.009359 | $0.01031 | $0.009008 | $0.01028 | $580.78 | $0 |
| 2019-06-29 | $0.01028 | $0.01029 | $0.009514 | $0.009908 | $333.55 | $0 |
| 2019-06-30 | $0.009904 | $0.01023 | $0.008701 | $0.008701 | $715.99 | $0 |