Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0008373 | $0.0008627 | $0.0008046 | $0.0008627 | $0.8627 | $0 |
| 2020-04-02 | $0.0008623 | $0.0009226 | $0.0008569 | $0.0008780 | $0 | $0 |
| 2020-04-03 | $0.0008780 | $0.001026 | $0.0008137 | $0.001010 | $73.37 | $0 |
| 2020-04-04 | $0.001010 | $0.001107 | $0.001004 | $0.001030 | $74.34 | $0 |
| 2020-04-05 | $0.001030 | $0.001094 | $0.0009493 | $0.001019 | $210.24 | $0 |
| 2020-04-06 | $0.001019 | $0.001090 | $0.001017 | $0.001088 | $97.66 | $0 |
| 2020-04-07 | $0.001089 | $0.001113 | $0.001071 | $0.001076 | $0.002113 | $0 |
| 2020-04-08 | $0.001075 | $0.001106 | $0.001015 | $0.001027 | $71.01 | $0 |
| 2020-04-09 | $0.001026 | $0.001028 | $0.001003 | $0.001022 | $5.11 | $0 |
| 2020-04-10 | $0.001022 | $0.001022 | $0.0009509 | $0.0009605 | $2.74 | $0 |
| 2020-04-11 | $0.0009605 | $0.0009698 | $0.0009478 | $0.0009588 | $23.04 | $0 |
| 2020-04-12 | $0.0009588 | $0.0009965 | $0.0009519 | $0.0009751 | $18.21 | $0 |
| 2020-04-13 | $0.0009740 | $0.0009740 | $0.0009309 | $0.0009571 | $0.9571 | $0 |
| 2020-04-14 | $0.0009576 | $0.0009740 | $0.0009497 | $0.0009578 | $0.9578 | $0 |
| 2020-04-15 | $0.0009567 | $0.001108 | $0.0009493 | $0.0009952 | $80.77 | $0 |
| 2020-04-16 | $0.0009952 | $0.0009995 | $0.0008514 | $0.0009956 | $205.97 | $0 |
| 2020-04-17 | $0.0009956 | $0.001003 | $0.0009850 | $0.0009917 | $120.16 | $0 |
| 2020-04-18 | $0.0009922 | $0.001016 | $0.0009918 | $0.001015 | $1.93 | $0 |
| 2020-04-19 | $0.001014 | $0.001018 | $0.001001 | $0.001004 | $0.9039 | $0 |
| 2020-04-20 | $0.001004 | $0.001013 | $0.0009595 | $0.0009626 | $32.29 | $0 |
| 2020-04-21 | $0.0009626 | $0.0009710 | $0.0009553 | $0.0009617 | $54.27 | $0 |
| 2020-04-22 | $0.0009617 | $0.001071 | $0.0009598 | $0.001066 | $0.8409 | $0 |
| 2020-04-23 | $0.001066 | $0.001121 | $0.001061 | $0.001113 | $0.8783 | $0 |
| 2020-04-24 | $0.001113 | $0.001137 | $0.001055 | $0.001056 | $2.08 | $0 |
| 2020-04-25 | $0.001056 | $0.001072 | $0.001051 | $0.001059 | $38.39 | $0 |
| 2020-04-26 | $0.001059 | $0.001078 | $0.001056 | $0.001074 | $3.76 | $0 |
| 2020-04-27 | $0.001076 | $0.001168 | $0.001073 | $0.001168 | $2.74 | $0 |
| 2020-04-28 | $0.001168 | $0.001171 | $0.001157 | $0.001170 | $0.7801 | $0 |
| 2020-04-29 | $0.001169 | $0.001254 | $0.001167 | $0.001247 | $0 | $0 |
| 2020-04-30 | $0.001247 | $0.001247 | $0.001247 | $0.001247 | $0 | $0 |