Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.008672 | $0.008995 | $0.008531 | $0.008949 | $238.57 | $0 |
| 2019-08-02 | $0.008950 | $0.009166 | $0.008921 | $0.009047 | $355.87 | $0 |
| 2019-08-03 | $0.009046 | $0.01060 | $0.009033 | $0.009742 | $1,066.79 | $0 |
| 2019-08-04 | $0.009742 | $0.01053 | $0.009108 | $0.01009 | $1,801.71 | $0 |
| 2019-08-05 | $0.01009 | $0.01485 | $0.01009 | $0.01219 | $1,887.15 | $0 |
| 2019-08-06 | $0.01217 | $0.01514 | $0.01183 | $0.01354 | $5,712.50 | $0 |
| 2019-08-07 | $0.01353 | $0.01358 | $0.01254 | $0.01339 | $2,402.25 | $0 |
| 2019-08-08 | $0.01339 | $0.01384 | $0.01263 | $0.01292 | $1,451.66 | $0 |
| 2019-08-09 | $0.01292 | $0.01525 | $0.01264 | $0.01400 | $1,015.65 | $0 |
| 2019-08-10 | $0.01400 | $0.01407 | $0.01313 | $0.01316 | $303.69 | $0 |
| 2019-08-11 | $0.01316 | $0.01347 | $0.01308 | $0.01347 | $119.34 | $0 |
| 2019-08-12 | $0.01347 | $0.01348 | $0.01320 | $0.01321 | $40.10 | $0 |
| 2019-08-13 | $0.01321 | $0.01324 | $0.009790 | $0.009799 | $1,312.82 | $0 |
| 2019-08-14 | $0.009795 | $0.01056 | $0.008546 | $0.008920 | $2,458.19 | $0 |
| 2019-08-15 | $0.008940 | $0.009788 | $0.008306 | $0.008664 | $2,276.73 | $0 |
| 2019-08-16 | $0.008665 | $0.009245 | $0.004064 | $0.005288 | $2,290.14 | $0 |
| 2019-08-17 | $0.005291 | $0.005328 | $0.003144 | $0.003784 | $929.00 | $0 |
| 2019-08-18 | $0.003785 | $0.005019 | $0.002924 | $0.003514 | $1,014.66 | $0 |
| 2019-08-19 | $0.003515 | $0.006314 | $0.002881 | $0.005457 | $3,090.46 | $0 |
| 2019-08-20 | $0.005459 | $0.005769 | $0.003950 | $0.003983 | $1,547.48 | $0 |
| 2019-08-21 | $0.003982 | $0.004177 | $0.003684 | $0.004053 | $542.36 | $0 |
| 2019-08-22 | $0.003952 | $0.008071 | $0.003821 | $0.005267 | $916.81 | $0 |
| 2019-08-23 | $0.005267 | $0.006017 | $0.004470 | $0.005100 | $450.77 | $0 |
| 2019-08-24 | $0.005099 | $0.005104 | $0.004293 | $0.004774 | $131.07 | $0 |
| 2019-08-25 | $0.004772 | $0.004865 | $0.004297 | $0.004448 | $214.36 | $0 |
| 2019-08-26 | $0.004454 | $0.004607 | $0.002894 | $0.003525 | $1,196.46 | $0 |
| 2019-08-27 | $0.003526 | $0.004146 | $0.003145 | $0.003668 | $1,670.50 | $0 |
| 2019-08-28 | $0.003668 | $0.003963 | $0.003246 | $0.003606 | $347.35 | $0 |
| 2019-08-29 | $0.003606 | $0.004403 | $0.002933 | $0.003232 | $763.69 | $0 |
| 2019-08-30 | $0.003232 | $0.003921 | $0.003011 | $0.003739 | $466.00 | $0 |
| 2019-08-31 | $0.003741 | $0.004235 | $0.003640 | $0.003943 | $118.80 | $0 |