Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.008710 | $0.009994 | $0.008153 | $0.009610 | $861.02 | $0 |
| 2019-07-02 | $0.009610 | $0.01438 | $0.009028 | $0.01265 | $4,210.50 | $0 |
| 2019-07-03 | $0.01265 | $0.01486 | $0.01005 | $0.01148 | $1,755.81 | $0 |
| 2019-07-04 | $0.01148 | $0.01285 | $0.01043 | $0.01075 | $434.18 | $0 |
| 2019-07-05 | $0.01075 | $0.01081 | $0.009934 | $0.01020 | $270.88 | $0 |
| 2019-07-06 | $0.01020 | $0.01133 | $0.01018 | $0.01131 | $432.63 | $0 |
| 2019-07-07 | $0.01131 | $0.01420 | $0.01073 | $0.01407 | $2,916.49 | $0 |
| 2019-07-08 | $0.01407 | $0.01442 | $0.01262 | $0.01437 | $1,752.89 | $0 |
| 2019-07-09 | $0.01437 | $0.01541 | $0.01430 | $0.01519 | $1,189.20 | $0 |
| 2019-07-10 | $0.01520 | $0.01711 | $0.01374 | $0.01420 | $2,038.70 | $0 |
| 2019-07-11 | $0.01409 | $0.01409 | $0.01057 | $0.01168 | $1,259.65 | $0 |
| 2019-07-12 | $0.01169 | $0.01224 | $0.01140 | $0.01205 | $331.96 | $0 |
| 2019-07-13 | $0.01205 | $0.01217 | $0.01087 | $0.01138 | $106.59 | $0 |
| 2019-07-14 | $0.01138 | $0.01145 | $0.009484 | $0.009517 | $156.72 | $0 |
| 2019-07-15 | $0.009523 | $0.01061 | $0.009243 | $0.01046 | $369.12 | $0 |
| 2019-07-16 | $0.01046 | $0.01057 | $0.008190 | $0.008329 | $249.65 | $0 |
| 2019-07-17 | $0.008397 | $0.008858 | $0.007956 | $0.008324 | $725.75 | $0 |
| 2019-07-18 | $0.008329 | $0.009875 | $0.008230 | $0.009800 | $205.02 | $0 |
| 2019-07-19 | $0.009800 | $0.009856 | $0.009082 | $0.009569 | $239.21 | $0 |
| 2019-07-20 | $0.009580 | $0.009970 | $0.009241 | $0.009278 | $210.64 | $0 |
| 2019-07-21 | $0.009278 | $0.009323 | $0.008818 | $0.009000 | $138.46 | $0 |
| 2019-07-22 | $0.009000 | $0.009050 | $0.008617 | $0.008787 | $2.64 | $0 |
| 2019-07-23 | $0.008785 | $0.008786 | $0.008394 | $0.008411 | $6.21 | $0 |
| 2019-07-24 | $0.008409 | $0.009349 | $0.008176 | $0.009316 | $106.77 | $0 |
| 2019-07-25 | $0.009312 | $0.01106 | $0.009260 | $0.01010 | $2,151.04 | $0 |
| 2019-07-26 | $0.01010 | $0.01032 | $0.009903 | $0.01004 | $95.85 | $0 |
| 2019-07-27 | $0.01004 | $0.01035 | $0.009574 | $0.009674 | $1.14 | $0 |
| 2019-07-28 | $0.009664 | $0.009740 | $0.008767 | $0.009153 | $78.48 | $0 |
| 2019-07-29 | $0.009152 | $0.009467 | $0.008418 | $0.008951 | $1,373.07 | $0 |
| 2019-07-30 | $0.008951 | $0.009067 | $0.008085 | $0.008442 | $534.13 | $0 |
| 2019-07-31 | $0.008440 | $0.008876 | $0.008433 | $0.008668 | $168.96 | $0 |