Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.001460 | $0.002224 | $0.001455 | $0.001936 | $172.08 | $0 |
| 2020-07-02 | $0.001937 | $0.001938 | $0.001637 | $0.001639 | $78.88 | $0 |
| 2020-07-03 | $0.001639 | $0.002540 | $0.001628 | $0.001995 | $607.41 | $0 |
| 2020-07-04 | $0.001996 | $0.002294 | $0.001632 | $0.002005 | $353.44 | $0 |
| 2020-07-05 | $0.001998 | $0.002170 | $0.001626 | $0.001902 | $633.27 | $0 |
| 2020-07-06 | $0.001902 | $0.002599 | $0.001809 | $0.002328 | $157.52 | $0 |
| 2020-07-07 | $0.002327 | $0.002439 | $0.002315 | $0.002406 | $268.50 | $0 |
| 2020-07-08 | $0.002406 | $0.002463 | $0.002403 | $0.002452 | $81.01 | $0 |
| 2020-07-09 | $0.002452 | $0.002457 | $0.002401 | $0.002409 | $168.68 | $0 |
| 2020-07-10 | $0.002409 | $0.002416 | $0.002380 | $0.002413 | $65.65 | $0 |
| 2020-07-11 | $0.002413 | $0.002424 | $0.002391 | $0.002403 | $5.15 | $0 |
| 2020-07-12 | $0.002403 | $0.002490 | $0.002389 | $0.002412 | $49.50 | $0 |
| 2020-07-13 | $0.002412 | $0.002428 | $0.001659 | $0.002043 | $236.25 | $0 |
| 2020-07-14 | $0.002031 | $0.002133 | $0.001379 | $0.001570 | $407.23 | $0 |
| 2020-07-15 | $0.001570 | $0.001582 | $0.001466 | $0.001470 | $76.92 | $0 |
| 2020-07-16 | $0.001470 | $0.001482 | $0.001182 | $0.001369 | $473.77 | $0 |
| 2020-07-17 | $0.001369 | $0.001476 | $0.001367 | $0.001464 | $33.70 | $0 |
| 2020-07-18 | $0.001464 | $0.001478 | $0.001457 | $0.001464 | $3.29 | $0 |
| 2020-07-19 | $0.001464 | $0.001465 | $0.0009124 | $0.001194 | $475.64 | $0 |
| 2020-07-20 | $0.001196 | $0.001387 | $0.001188 | $0.001281 | $85.39 | $0 |
| 2020-07-21 | $0.001281 | $0.001409 | $0.001280 | $0.001312 | $295.33 | $0 |
| 2020-07-22 | $0.001312 | $0.001415 | $0.001304 | $0.001334 | $558.03 | $0 |
| 2020-07-23 | $0.001334 | $0.001445 | $0.001331 | $0.001437 | $60.26 | $0 |
| 2020-07-24 | $0.001438 | $0.001447 | $0.001422 | $0.001430 | $1.43 | $0 |
| 2020-07-25 | $0.001430 | $0.001459 | $0.001429 | $0.001452 | $3.97 | $0 |
| 2020-07-26 | $0.001452 | $0.001507 | $0.001447 | $0.001486 | $2.88 | $0 |
| 2020-07-27 | $0.001486 | $0.001562 | $0.001485 | $0.001547 | $0 | $0 |
| 2020-07-28 | $0.001547 | $0.001547 | $0.001547 | $0.001547 | $0 | $0 |
| 2020-07-29 | $0.001547 | $0.001547 | $0.001547 | $0.001547 | $0 | $0 |
| 2020-07-30 | $0.001547 | $0.001566 | $0.001547 | $0.001554 | $1.36 | $0 |
| 2020-07-31 | $0.001554 | $0.001819 | $0.001537 | $0.001698 | $159.98 | $0 |