Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003832 | $0.003876 | $0.003752 | $0.003852 | $69.13 | $0 |
| 2020-02-02 | $0.003852 | $0.004440 | $0.003720 | $0.004301 | $353.77 | $0 |
| 2020-02-03 | $0.004301 | $0.004396 | $0.004027 | $0.004279 | $161.39 | $0 |
| 2020-02-04 | $0.004279 | $0.004330 | $0.004012 | $0.004226 | $266.77 | $0 |
| 2020-02-05 | $0.004227 | $0.004354 | $0.002509 | $0.003081 | $803.53 | $0 |
| 2020-02-06 | $0.003082 | $0.003086 | $0.0009668 | $0.001559 | $2,227.52 | $0 |
| 2020-02-07 | $0.001559 | $0.002155 | $0.001270 | $0.001961 | $401.71 | $0 |
| 2020-02-08 | $0.001961 | $0.001961 | $0.001275 | $0.001283 | $103.55 | $0 |
| 2020-02-09 | $0.001283 | $0.001520 | $0.001283 | $0.001520 | $9.35 | $0 |
| 2020-02-10 | $0.001521 | $0.001527 | $0.001280 | $0.001381 | $98.29 | $0 |
| 2020-02-11 | $0.001381 | $0.001726 | $0.001321 | $0.001633 | $302.38 | $0 |
| 2020-02-12 | $0.001634 | $0.002487 | $0.001445 | $0.001553 | $320.10 | $0 |
| 2020-02-13 | $0.001553 | $0.001571 | $0.001427 | $0.001431 | $20.35 | $0 |
| 2020-02-14 | $0.001432 | $0.001447 | $0.001337 | $0.001343 | $4.03 | $0 |
| 2020-02-15 | $0.001343 | $0.001433 | $0.001284 | $0.001288 | $21.18 | $0 |
| 2020-02-16 | $0.001288 | $0.001803 | $0.0009866 | $0.001192 | $619.72 | $0 |
| 2020-02-17 | $0.001192 | $0.001357 | $0.0008603 | $0.001066 | $827.88 | $0 |
| 2020-02-18 | $0.001066 | $0.001221 | $0.0009845 | $0.001218 | $230.35 | $0 |
| 2020-02-19 | $0.001218 | $0.001323 | $0.001055 | $0.001058 | $22.36 | $0 |
| 2020-02-20 | $0.001058 | $0.001061 | $0.0009587 | $0.001058 | $12.71 | $0 |
| 2020-02-21 | $0.001058 | $0.001070 | $0.001055 | $0.001066 | $234.07 | $0 |
| 2020-02-22 | $0.001066 | $0.001068 | $0.001057 | $0.001064 | $212.36 | $0 |
| 2020-02-23 | $0.001064 | $0.001095 | $0.001063 | $0.001093 | $242.27 | $0 |
| 2020-02-24 | $0.001095 | $0.001098 | $0.0009773 | $0.001062 | $352.42 | $0 |
| 2020-02-25 | $0.001062 | $0.001062 | $0.001023 | $0.001027 | $228.18 | $0 |
| 2020-02-26 | $0.001027 | $0.001029 | $0.0009566 | $0.0009700 | $227.40 | $0 |
| 2020-02-27 | $0.0009699 | $0.001060 | $0.0008796 | $0.0009660 | $247.87 | $0 |
| 2020-02-28 | $0.0009681 | $0.001032 | $0.0009325 | $0.0009511 | $258.94 | $0 |
| 2020-02-29 | $0.0009509 | $0.0009657 | $0.0009447 | $0.0009447 | $175.94 | $0 |