Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001588 | $0.001636 | $0.001528 | $0.001632 | $5.26 | $0 |
| 2019-12-02 | $0.001632 | $0.001645 | $0.001462 | $0.001463 | $244.83 | $0 |
| 2019-12-03 | $0.001463 | $0.001480 | $0.0008024 | $0.0009502 | $644.89 | $0 |
| 2019-12-04 | $0.0009500 | $0.0009500 | $0.0005248 | $0.0006532 | $158.91 | $0 |
| 2019-12-05 | $0.0006521 | $0.0008981 | $0.0006500 | $0.0008942 | $160.67 | $0 |
| 2019-12-06 | $0.0008942 | $0.0008986 | $0.0002974 | $0.0003774 | $222.96 | $0 |
| 2019-12-07 | $0.0003775 | $0.0008330 | $0.0003765 | $0.0008304 | $194.46 | $0 |
| 2019-12-08 | $0.0008304 | $0.001424 | $0.0005303 | $0.0009075 | $308.81 | $0 |
| 2019-12-09 | $0.0009075 | $0.0009115 | $0.0006014 | $0.0007397 | $226.25 | $0 |
| 2019-12-10 | $0.0007394 | $0.0007435 | $0.0006540 | $0.0007282 | $218.33 | $0 |
| 2019-12-11 | $0.0007280 | $0.0007335 | $0.0006543 | $0.0007214 | $105.50 | $0 |
| 2019-12-12 | $0.0007213 | $0.0007991 | $0.0007161 | $0.0007968 | $139.31 | $0 |
| 2019-12-13 | $0.0007968 | $0.001016 | $0.0007961 | $0.0009442 | $318.21 | $0 |
| 2019-12-14 | $0.0009444 | $0.001144 | $0.0009423 | $0.001070 | $58.12 | $0 |
| 2019-12-15 | $0.001069 | $0.001219 | $0.0009943 | $0.001144 | $155.65 | $0 |
| 2019-12-16 | $0.001144 | $0.001147 | $0.0009999 | $0.001109 | $218.46 | $0 |
| 2019-12-17 | $0.001109 | $0.001160 | $0.001036 | $0.001123 | $87.86 | $0 |
| 2019-12-18 | $0.001123 | $0.001185 | $0.001003 | $0.001167 | $174.03 | $0 |
| 2019-12-19 | $0.001167 | $0.001597 | $0.001157 | $0.001442 | $215.03 | $0 |
| 2019-12-20 | $0.001442 | $0.001592 | $0.001365 | $0.001589 | $152.70 | $0 |
| 2019-12-21 | $0.001588 | $0.001732 | $0.001503 | $0.001725 | $54.94 | $0 |
| 2019-12-22 | $0.001725 | $0.001729 | $0.001436 | $0.001577 | $146.68 | $0 |
| 2019-12-23 | $0.001577 | $0.002119 | $0.001272 | $0.001618 | $502.28 | $0 |
| 2019-12-24 | $0.001618 | $0.001618 | $0.001096 | $0.001391 | $147.24 | $0 |
| 2019-12-25 | $0.001391 | $0.001393 | $0.001226 | $0.001236 | $106.45 | $0 |
| 2019-12-26 | $0.001238 | $0.001257 | $0.001156 | $0.001230 | $161.04 | $0 |
| 2019-12-27 | $0.001230 | $0.001233 | $0.0008744 | $0.001093 | $378.89 | $0 |
| 2019-12-28 | $0.001093 | $0.001176 | $0.001020 | $0.001023 | $54.67 | $0 |
| 2019-12-29 | $0.001024 | $0.001195 | $0.001021 | $0.001112 | $231.32 | $0 |
| 2019-12-30 | $0.001112 | $0.001318 | $0.001032 | $0.001240 | $113.09 | $0 |
| 2019-12-31 | $0.001239 | $0.001454 | $0.001003 | $0.001223 | $88.87 | $0 |