Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001492 | $0.001568 | $0.001333 | $0.001417 | $130.06 | $0 |
| 2019-10-02 | $0.001417 | $0.001510 | $0.001396 | $0.001510 | $43.48 | $0 |
| 2019-10-03 | $0.001509 | $0.001514 | $0.0008968 | $0.001238 | $1,013.41 | $0 |
| 2019-10-04 | $0.001238 | $0.001483 | $0.001223 | $0.001476 | $254.81 | $0 |
| 2019-10-05 | $0.001479 | $0.001480 | $0.001302 | $0.001302 | $1,404.60 | $0 |
| 2019-10-06 | $0.001383 | $0.001388 | $0.001273 | $0.001358 | $228.56 | $0 |
| 2019-10-07 | $0.001357 | $0.001495 | $0.001265 | $0.001483 | $1,682.19 | $0 |
| 2019-10-08 | $0.001483 | $0.001500 | $0.001472 | $0.001481 | $1,586.10 | $0 |
| 2019-10-09 | $0.001481 | $0.001554 | $0.001395 | $0.001546 | $234.86 | $0 |
| 2019-10-10 | $0.001546 | $0.001551 | $0.001525 | $0.001545 | $242.01 | $0 |
| 2019-10-11 | $0.001545 | $0.001608 | $0.001494 | $0.001494 | $185.42 | $0 |
| 2019-10-12 | $0.001495 | $0.001511 | $0.001422 | $0.001499 | $211.81 | $0 |
| 2019-10-13 | $0.001499 | $0.001525 | $0.001488 | $0.001496 | $276.28 | $0 |
| 2019-10-14 | $0.001496 | $0.001511 | $0.001490 | $0.001507 | $195.42 | $0 |
| 2019-10-15 | $0.001507 | $0.001514 | $0.001471 | $0.001476 | $127.53 | $0 |
| 2019-10-16 | $0.001476 | $0.001479 | $0.001364 | $0.001367 | $4.83 | $0 |
| 2019-10-17 | $0.001367 | $0.001383 | $0.001360 | $0.001377 | $1.12 | $0 |
| 2019-10-18 | $0.001377 | $0.001383 | $0.001340 | $0.001355 | $12.17 | $0 |
| 2019-10-19 | $0.001355 | $0.001375 | $0.001350 | $0.001359 | $12.20 | $0 |
| 2019-10-20 | $0.001359 | $0.001493 | $0.001351 | $0.001480 | $8.13 | $0 |
| 2019-10-21 | $0.001480 | $0.001578 | $0.001479 | $0.001565 | $8.15 | $0 |
| 2019-10-22 | $0.001565 | $0.001576 | $0.001532 | $0.001533 | $158.14 | $0 |
| 2019-10-23 | $0.001533 | $0.001538 | $0.001410 | $0.001423 | $207.87 | $0 |
| 2019-10-24 | $0.001423 | $0.001431 | $0.001411 | $0.001423 | $145.38 | $0 |
| 2019-10-25 | $0.001423 | $0.001655 | $0.001421 | $0.001648 | $215.00 | $0 |
| 2019-10-26 | $0.001647 | $0.001925 | $0.001647 | $0.001850 | $116.80 | $0 |
| 2019-10-27 | $0.001850 | $0.001952 | $0.001823 | $0.001913 | $1.56 | $0 |
| 2019-10-28 | $0.001911 | $0.001960 | $0.001867 | $0.001879 | $0 | $0 |
| 2019-10-29 | $0.001879 | $0.001897 | $0.001750 | $0.001792 | $179.01 | $0 |
| 2019-10-30 | $0.001793 | $0.001793 | $0.001637 | $0.001658 | $262.58 | $0 |
| 2019-10-31 | $0.001657 | $0.001754 | $0.001625 | $0.001656 | $11.03 | $0 |