Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0004189 | $0.0004368 | $0.0003421 | $0.0004187 | $169.17 | $49,578.10 |
| 2016-11-02 | $0.0004190 | $0.0004231 | $0.0003489 | $0.0003803 | $287.04 | $45,035.34 |
| 2016-11-03 | $0.0003819 | $0.0003980 | $0.0003354 | $0.0003445 | $150.34 | $40,804.76 |
| 2016-11-04 | $0.0003447 | $0.0003499 | $0.0002616 | $0.0003183 | $281.34 | $37,711.32 |
| 2016-11-05 | $0.0003183 | $0.0003436 | $0.0003020 | $0.0003255 | $161.57 | $38,568.26 |
| 2016-11-06 | $0.0003255 | $0.0003294 | $0.0002944 | $0.0003065 | $89.36 | $36,319.77 |
| 2016-11-07 | $0.0003074 | $0.0003406 | $0.0002804 | $0.0003366 | $174.74 | $39,897.30 |
| 2016-11-08 | $0.0003367 | $0.0003367 | $0.0001459 | $0.0002493 | $324.89 | $29,549.15 |
| 2016-11-09 | $0.0002493 | $0.0003422 | $0.0002493 | $0.0003204 | $124.43 | $37,989.52 |
| 2016-11-10 | $0.0003205 | $0.0003205 | $0.0002433 | $0.0002974 | $158.95 | $35,264.31 |
| 2016-11-11 | $0.0002974 | $0.0002993 | $0.0002733 | $0.0002838 | $107.40 | $33,658.34 |
| 2016-11-12 | $0.0002838 | $0.0003392 | $0.0002764 | $0.0003308 | $59.67 | $39,238.29 |
| 2016-11-13 | $0.0003308 | $0.0003347 | $0.0002994 | $0.0003076 | $10.40 | $36,496.70 |
| 2016-11-14 | $0.0003076 | $0.0003123 | $0.0002287 | $0.0002897 | $270.61 | $34,370.47 |
| 2016-11-15 | $0.0002865 | $0.0003279 | $0.0002848 | $0.0003040 | $85.92 | $36,075.22 |
| 2016-11-16 | $0.0003038 | $0.0003180 | $0.0002325 | $0.0002919 | $278.58 | $34,642.50 |
| 2016-11-17 | $0.0002918 | $0.0003485 | $0.0002709 | $0.0002761 | $195.29 | $32,774.60 |
| 2016-11-18 | $0.0002758 | $0.0004212 | $0.0002755 | $0.0004201 | $142.11 | $49,874.29 |
| 2016-11-19 | $0.0004202 | $0.0004619 | $0.0004155 | $0.0004531 | $215.33 | $53,793.20 |
| 2016-11-20 | $0.0004532 | $0.0004536 | $0.0002720 | $0.0003373 | $512.14 | $40,063.66 |
| 2016-11-21 | $0.0003374 | $0.0003786 | $0.0003080 | $0.0003378 | $76.51 | $40,127.81 |
| 2016-11-22 | $0.0003377 | $0.0003543 | $0.0003076 | $0.0003352 | $151.00 | $39,810.90 |
| 2016-11-23 | $0.0003352 | $0.0003558 | $0.0003025 | $0.0003290 | $21.21 | $39,100.58 |
| 2016-11-24 | $0.0003290 | $0.0003377 | $0.0003147 | $0.0003217 | $61.20 | $38,239.52 |
| 2016-11-25 | $0.0003217 | $0.0003263 | $0.0002950 | $0.0003027 | $4.82 | $35,978.18 |
| 2016-11-26 | $0.0003029 | $0.0003528 | $0.0003022 | $0.0003354 | $17.25 | $39,873.22 |
| 2016-11-27 | $0.0003367 | $0.0003369 | $0.0002904 | $0.0002927 | $3.44 | $34,805.79 |
| 2016-11-28 | $0.0002927 | $0.0003661 | $0.0002927 | $0.0003541 | $15.29 | $42,109.63 |
| 2016-11-29 | $0.0003541 | $0.0003672 | $0.0003526 | $0.0003670 | $98.78 | $43,649.10 |
| 2016-11-30 | $0.0003669 | $0.0003683 | $0.0002908 | $0.0002994 | $56.40 | $35,623.90 |