Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003943 | $0.004603 | $0.003837 | $0.004583 | $299.77 | $0 |
| 2019-09-02 | $0.004583 | $0.004782 | $0.004464 | $0.004763 | $588.20 | $0 |
| 2019-09-03 | $0.004762 | $0.004791 | $0.003005 | $0.003403 | $713.30 | $0 |
| 2019-09-04 | $0.003402 | $0.003919 | $0.002230 | $0.003071 | $1,584.53 | $0 |
| 2019-09-05 | $0.003071 | $0.003292 | $0.002115 | $0.002960 | $2,853.89 | $0 |
| 2019-09-06 | $0.002960 | $0.003261 | $0.002639 | $0.003003 | $253.60 | $0 |
| 2019-09-07 | $0.003004 | $0.003479 | $0.002904 | $0.003469 | $219.48 | $0 |
| 2019-09-08 | $0.003470 | $0.003498 | $0.002946 | $0.003132 | $317.02 | $0 |
| 2019-09-09 | $0.003132 | $0.003241 | $0.002889 | $0.003100 | $344.62 | $0 |
| 2019-09-10 | $0.003099 | $0.003117 | $0.002901 | $0.002934 | $278.95 | $0 |
| 2019-09-11 | $0.002934 | $0.003059 | $0.002894 | $0.003053 | $336.99 | $0 |
| 2019-09-12 | $0.003053 | $0.003234 | $0.002845 | $0.003224 | $182.45 | $0 |
| 2019-09-13 | $0.003227 | $0.004042 | $0.003202 | $0.003521 | $354.64 | $0 |
| 2019-09-14 | $0.003519 | $0.003622 | $0.003105 | $0.003210 | $230.35 | $0 |
| 2019-09-15 | $0.003210 | $0.003312 | $0.002067 | $0.002793 | $3,894.70 | $0 |
| 2019-09-16 | $0.002793 | $0.002802 | $0.002365 | $0.002566 | $100.98 | $0 |
| 2019-09-17 | $0.002568 | $0.002671 | $0.001739 | $0.001944 | $262.20 | $0 |
| 2019-09-18 | $0.001942 | $0.002356 | $0.001530 | $0.001835 | $1,552.79 | $0 |
| 2019-09-19 | $0.001937 | $0.002059 | $0.001486 | $0.002053 | $719.21 | $0 |
| 2019-09-20 | $0.002055 | $0.002143 | $0.002025 | $0.002037 | $254.83 | $0 |
| 2019-09-21 | $0.002036 | $0.002039 | $0.002000 | $0.002003 | $186.37 | $0 |
| 2019-09-22 | $0.002004 | $0.002205 | $0.001986 | $0.002014 | $450.21 | $0 |
| 2019-09-23 | $0.002014 | $0.002192 | $0.001846 | $0.001847 | $77.80 | $0 |
| 2019-09-24 | $0.001847 | $0.001861 | $0.001405 | $0.001453 | $518.37 | $0 |
| 2019-09-25 | $0.001455 | $0.001484 | $0.001088 | $0.001270 | $349.13 | $0 |
| 2019-09-26 | $0.001270 | $0.001271 | $0.0009255 | $0.001134 | $671.21 | $0 |
| 2019-09-27 | $0.001134 | $0.001324 | $0.001120 | $0.001319 | $42.66 | $0 |
| 2019-09-28 | $0.001319 | $0.001325 | $0.001297 | $0.001318 | $4.20 | $0 |
| 2019-09-29 | $0.001318 | $0.001774 | $0.001285 | $0.001295 | $71.57 | $0 |
| 2019-09-30 | $0.001295 | $0.001571 | $0.001286 | $0.001492 | $195.52 | $0 |