Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001656 | $0.001743 | $0.001643 | $0.001665 | $51.40 | $0 |
| 2019-11-02 | $0.001666 | $0.001692 | $0.001663 | $0.001679 | $33.59 | $0 |
| 2019-11-03 | $0.001679 | $0.001772 | $0.001642 | $0.001662 | $117.81 | $0 |
| 2019-11-04 | $0.001660 | $0.001712 | $0.001652 | $0.001696 | $8.49 | $0 |
| 2019-11-05 | $0.001696 | $0.001881 | $0.001665 | $0.001869 | $8.44 | $0 |
| 2019-11-06 | $0.001869 | $0.001886 | $0.001774 | $0.001871 | $69.50 | $0 |
| 2019-11-07 | $0.001872 | $0.001874 | $0.001840 | $0.001853 | $158.32 | $0 |
| 2019-11-08 | $0.001853 | $0.001855 | $0.001753 | $0.001760 | $285.46 | $0 |
| 2019-11-09 | $0.001760 | $0.001777 | $0.001757 | $0.001761 | $220.63 | $0 |
| 2019-11-10 | $0.001761 | $0.001821 | $0.001677 | $0.001812 | $103.36 | $0 |
| 2019-11-11 | $0.001812 | $0.001816 | $0.001651 | $0.001752 | $216.05 | $0 |
| 2019-11-12 | $0.001752 | $0.001761 | $0.001477 | $0.001674 | $333.58 | $0 |
| 2019-11-13 | $0.001675 | $0.001856 | $0.001576 | $0.001850 | $143.43 | $0 |
| 2019-11-14 | $0.001850 | $0.001859 | $0.001824 | $0.001828 | $53.84 | $0 |
| 2019-11-15 | $0.001830 | $0.001834 | $0.001783 | $0.001789 | $0 | $0 |
| 2019-11-16 | $0.001789 | $0.001789 | $0.001789 | $0.001789 | $0 | $0 |
| 2019-11-17 | $0.001789 | $0.001835 | $0.001789 | $0.001801 | $0.9559 | $0 |
| 2019-11-18 | $0.001799 | $0.001820 | $0.001734 | $0.001744 | $2.20 | $0 |
| 2019-11-19 | $0.001744 | $0.001768 | $0.001698 | $0.001723 | $1.72 | $0 |
| 2019-11-20 | $0.001723 | $0.001730 | $0.001702 | $0.001708 | $1.55 | $0 |
| 2019-11-21 | $0.001706 | $0.001709 | $0.001519 | $0.001528 | $59.56 | $0 |
| 2019-11-22 | $0.001528 | $0.001608 | $0.001343 | $0.001458 | $190.19 | $0 |
| 2019-11-23 | $0.001458 | $0.001544 | $0.001374 | $0.001479 | $231.02 | $0 |
| 2019-11-24 | $0.001479 | $0.001576 | $0.001286 | $0.001401 | $219.37 | $0 |
| 2019-11-25 | $0.001401 | $0.001523 | $0.001255 | $0.001427 | $229.96 | $0 |
| 2019-11-26 | $0.001427 | $0.001484 | $0.001357 | $0.001446 | $204.65 | $0 |
| 2019-11-27 | $0.001427 | $0.001522 | $0.001390 | $0.001505 | $207.11 | $0 |
| 2019-11-28 | $0.001505 | $0.001534 | $0.001487 | $0.001493 | $221.84 | $0 |
| 2019-11-29 | $0.001491 | $0.001557 | $0.001489 | $0.001551 | $228.07 | $0 |
| 2019-11-30 | $0.001551 | $0.001636 | $0.001551 | $0.001588 | $54.72 | $0 |