Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001223 | $0.001594 | $0.001150 | $0.001440 | $170.40 | $0 |
| 2020-01-02 | $0.001440 | $0.001441 | $0.001391 | $0.001397 | $2.09 | $0 |
| 2020-01-03 | $0.001397 | $0.001474 | $0.001382 | $0.001396 | $44.33 | $0 |
| 2020-01-04 | $0.001396 | $0.001416 | $0.001387 | $0.001409 | $1.68 | $0 |
| 2020-01-05 | $0.001408 | $0.001437 | $0.001405 | $0.001408 | $1.68 | $0 |
| 2020-01-06 | $0.001408 | $0.001445 | $0.001408 | $0.001440 | $0 | $0 |
| 2020-01-07 | $0.001440 | $0.001472 | $0.001429 | $0.001469 | $12.93 | $0 |
| 2020-01-08 | $0.001470 | $0.001761 | $0.001113 | $0.001293 | $195.27 | $0 |
| 2020-01-09 | $0.001291 | $0.001681 | $0.001271 | $0.001497 | $236.64 | $0 |
| 2020-01-10 | $0.001495 | $0.001509 | $0.001247 | $0.001471 | $51.79 | $0 |
| 2020-01-11 | $0.001471 | $0.002302 | $0.001443 | $0.002172 | $90.20 | $0 |
| 2020-01-12 | $0.002168 | $0.002294 | $0.002037 | $0.002131 | $65.42 | $0 |
| 2020-01-13 | $0.002131 | $0.002209 | $0.001546 | $0.001628 | $131.64 | $0 |
| 2020-01-14 | $0.001630 | $0.001877 | $0.001476 | $0.001504 | $179.33 | $0 |
| 2020-01-15 | $0.001504 | $0.001604 | $0.001408 | $0.001411 | $154.58 | $0 |
| 2020-01-16 | $0.001412 | $0.001749 | $0.001292 | $0.001746 | $250.46 | $0 |
| 2020-01-17 | $0.001746 | $0.002864 | $0.001736 | $0.002855 | $257.42 | $0 |
| 2020-01-18 | $0.002854 | $0.003010 | $0.002043 | $0.002054 | $152.75 | $0 |
| 2020-01-19 | $0.002054 | $0.002107 | $0.001982 | $0.002002 | $1.97 | $0 |
| 2020-01-20 | $0.002003 | $0.002177 | $0.001899 | $0.002162 | $55.37 | $0 |
| 2020-01-21 | $0.002161 | $0.002191 | $0.002134 | $0.002187 | $116.67 | $0 |
| 2020-01-22 | $0.002187 | $0.002600 | $0.002160 | $0.002431 | $126.75 | $0 |
| 2020-01-23 | $0.002431 | $0.002929 | $0.002248 | $0.002270 | $117.87 | $0 |
| 2020-01-24 | $0.002273 | $0.003315 | $0.002260 | $0.003212 | $140.50 | $0 |
| 2020-01-25 | $0.003212 | $0.003212 | $0.002992 | $0.003009 | $18.07 | $0 |
| 2020-01-26 | $0.003009 | $0.003476 | $0.002993 | $0.003355 | $271.06 | $0 |
| 2020-01-27 | $0.003357 | $0.003722 | $0.003356 | $0.003569 | $138.10 | $0 |
| 2020-01-28 | $0.003568 | $0.003844 | $0.003474 | $0.003844 | $138.44 | $0 |
| 2020-01-29 | $0.003846 | $0.003952 | $0.003641 | $0.003820 | $213.49 | $0 |
| 2020-01-30 | $0.003820 | $0.003837 | $0.003713 | $0.003810 | $212.59 | $0 |
| 2020-01-31 | $0.003810 | $0.003928 | $0.003526 | $0.003832 | $66.38 | $0 |