Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001247 | $0.001322 | $0.001218 | $0.001241 | $28.92 | $0 |
| 2020-05-02 | $0.001241 | $0.001348 | $0.001229 | $0.001346 | $73.30 | $0 |
| 2020-05-03 | $0.001348 | $0.001354 | $0.001233 | $0.001244 | $7.29 | $0 |
| 2020-05-04 | $0.001244 | $0.001254 | $0.001210 | $0.001247 | $16.21 | $0 |
| 2020-05-05 | $0.001247 | $0.001349 | $0.001237 | $0.001346 | $62.93 | $0 |
| 2020-05-06 | $0.001345 | $0.001397 | $0.001289 | $0.001295 | $51.78 | $0 |
| 2020-05-07 | $0.001293 | $0.001499 | $0.001279 | $0.001488 | $5.43 | $0 |
| 2020-05-08 | $0.001488 | $0.001501 | $0.001375 | $0.001376 | $2.86 | $0 |
| 2020-05-09 | $0.001377 | $0.001387 | $0.001336 | $0.001343 | $1.40 | $0 |
| 2020-05-10 | $0.001342 | $0.001342 | $0.001191 | $0.001215 | $0 | $0 |
| 2020-05-11 | $0.001215 | $0.001215 | $0.001215 | $0.001215 | $0 | $0 |
| 2020-05-12 | $0.001215 | $0.001237 | $0.001215 | $0.001232 | $1.23 | $0 |
| 2020-05-13 | $0.001232 | $0.001397 | $0.001232 | $0.001391 | $45.63 | $0 |
| 2020-05-14 | $0.001385 | $0.001468 | $0.001385 | $0.001460 | $53.36 | $0 |
| 2020-05-15 | $0.001459 | $0.001464 | $0.001296 | $0.001305 | $40.82 | $0 |
| 2020-05-16 | $0.001304 | $0.001432 | $0.001295 | $0.001312 | $37.86 | $0 |
| 2020-05-17 | $0.001312 | $0.001376 | $0.001309 | $0.001354 | $5.58 | $0 |
| 2020-05-18 | $0.001354 | $0.001387 | $0.001338 | $0.001359 | $0 | $0 |
| 2020-05-19 | $0.001359 | $0.001377 | $0.001351 | $0.001360 | $5.30 | $0 |
| 2020-05-20 | $0.001361 | $0.001375 | $0.001320 | $0.001333 | $5.19 | $0 |
| 2020-05-21 | $0.001333 | $0.001338 | $0.001309 | $0.001317 | $0 | $0 |
| 2020-05-22 | $0.001317 | $0.001384 | $0.001317 | $0.001378 | $5.48 | $0 |
| 2020-05-23 | $0.001378 | $0.001395 | $0.001367 | $0.001381 | $5.50 | $0 |
| 2020-05-24 | $0.001381 | $0.001394 | $0.001177 | $0.001230 | $61.12 | $0 |
| 2020-05-25 | $0.001227 | $0.001254 | $0.001220 | $0.001247 | $179.53 | $0 |
| 2020-05-26 | $0.001247 | $0.001259 | $0.001225 | $0.001236 | $174.84 | $0 |
| 2020-05-27 | $0.001236 | $0.001289 | $0.001236 | $0.001286 | $166.18 | $0 |
| 2020-05-28 | $0.001286 | $0.001337 | $0.001281 | $0.001334 | $1.86 | $0 |
| 2020-05-29 | $0.001334 | $0.001415 | $0.001313 | $0.001321 | $78.99 | $0 |
| 2020-05-30 | $0.001321 | $0.001359 | $0.001310 | $0.001358 | $158.02 | $0 |
| 2020-05-31 | $0.001358 | $0.001358 | $0.001320 | $0.001326 | $4.55 | $0 |