Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0009447 | $0.0009606 | $0.0008553 | $0.0009418 | $61.08 | $0 |
| 2020-03-02 | $0.0009418 | $0.0009508 | $0.0007938 | $0.0007963 | $117.98 | $0 |
| 2020-03-03 | $0.0007963 | $0.001241 | $0.0007887 | $0.0009659 | $426.64 | $0 |
| 2020-03-04 | $0.0009659 | $0.0009724 | $0.0006966 | $0.0007879 | $170.06 | $0 |
| 2020-03-05 | $0.0007880 | $0.0008232 | $0.0007880 | $0.0008176 | $237.54 | $0 |
| 2020-03-06 | $0.0008176 | $0.0008255 | $0.0008125 | $0.0008206 | $180.70 | $0 |
| 2020-03-07 | $0.0008205 | $0.0009155 | $0.0008180 | $0.0008904 | $9.88 | $0 |
| 2020-03-08 | $0.0008902 | $0.0008904 | $0.0008088 | $0.0008096 | $8.98 | $0 |
| 2020-03-09 | $0.0008093 | $0.0008176 | $0.0007736 | $0.0007736 | $0 | $0 |
| 2020-03-10 | $0.0007736 | $0.0008132 | $0.0007736 | $0.0007903 | $1.34 | $0 |
| 2020-03-11 | $0.0007903 | $0.001105 | $0.0007796 | $0.0009492 | $124.92 | $0 |
| 2020-03-12 | $0.0009492 | $0.0009512 | $0.0006609 | $0.0007367 | $195.52 | $0 |
| 2020-03-13 | $0.0007367 | $0.0008860 | $0.0005256 | $0.0008316 | $156.54 | $0 |
| 2020-03-14 | $0.0008353 | $0.0008442 | $0.0007648 | $0.0007759 | $112.04 | $0 |
| 2020-03-15 | $0.0007759 | $0.0008848 | $0.0007704 | $0.0008047 | $84.62 | $0 |
| 2020-03-16 | $0.0008045 | $0.0008049 | $0.0006793 | $0.0007499 | $155.76 | $0 |
| 2020-03-17 | $0.0007501 | $0.0007867 | $0.0007060 | $0.0007297 | $70.32 | $0 |
| 2020-03-18 | $0.0007251 | $0.0007450 | $0.0007093 | $0.0007330 | $113.80 | $0 |
| 2020-03-19 | $0.0007310 | $0.001288 | $0.0007310 | $0.0009277 | $350.26 | $0 |
| 2020-03-20 | $0.0009274 | $0.001133 | $0.0007957 | $0.001052 | $162.16 | $0 |
| 2020-03-21 | $0.001054 | $0.001068 | $0.0006109 | $0.0008640 | $393.08 | $0 |
| 2020-03-22 | $0.0008640 | $0.0009757 | $0.0006978 | $0.0007578 | $199.00 | $0 |
| 2020-03-23 | $0.0007578 | $0.0007798 | $0.0006933 | $0.0007720 | $104.61 | $0 |
| 2020-03-24 | $0.0007720 | $0.0008159 | $0.0007651 | $0.0008083 | $215.49 | $0 |
| 2020-03-25 | $0.0008083 | $0.001050 | $0.0007836 | $0.001001 | $200.28 | $0 |
| 2020-03-26 | $0.001001 | $0.001009 | $0.0007965 | $0.0008725 | $77.83 | $0 |
| 2020-03-27 | $0.0008730 | $0.0008824 | $0.0007739 | $0.0007749 | $24.41 | $0 |
| 2020-03-28 | $0.0007762 | $0.0007762 | $0.0007339 | $0.0007484 | $22.83 | $0 |
| 2020-03-29 | $0.0007487 | $0.0007488 | $0.0007090 | $0.0007097 | $0 | $0 |
| 2020-03-30 | $0.0007097 | $0.0007097 | $0.0007097 | $0.0007097 | $0 | $0 |
| 2020-03-31 | $0.0007097 | $0.0008389 | $0.0007097 | $0.0008373 | $2.51 | $0 |