Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0003029 | $0.0003754 | $0.0003007 | $0.0003671 | $147.78 | $43,674.90 |
| 2016-12-02 | $0.0003670 | $0.0003831 | $0.0003210 | $0.0003304 | $103.61 | $39,326.12 |
| 2016-12-03 | $0.0003305 | $0.0003572 | $0.0003152 | $0.0003572 | $34.47 | $42,510.54 |
| 2016-12-04 | $0.0003572 | $0.0003822 | $0.0003167 | $0.0003397 | $67.54 | $40,441.04 |
| 2016-12-05 | $0.0003399 | $0.0003506 | $0.0003290 | $0.0003441 | $98.47 | $40,972.71 |
| 2016-12-06 | $0.0003441 | $0.0003562 | $0.0003292 | $0.0003370 | $45.23 | $40,130.17 |
| 2016-12-07 | $0.0003370 | $0.0003495 | $0.0003263 | $0.0003263 | $108.32 | $38,861.74 |
| 2016-12-08 | $0.0003307 | $0.0003580 | $0.0003146 | $0.0003146 | $107.34 | $37,479.28 |
| 2016-12-09 | $0.0003148 | $0.0003701 | $0.0003148 | $0.0003492 | $151.23 | $41,601.88 |
| 2016-12-10 | $0.0003493 | $0.0005291 | $0.0003416 | $0.0004615 | $422.54 | $54,998.13 |
| 2016-12-11 | $0.0004626 | $0.0009643 | $0.0003292 | $0.0004517 | $1,469.08 | $53,829.69 |
| 2016-12-12 | $0.0004520 | $0.0006034 | $0.0004080 | $0.0004466 | $107.57 | $53,231.20 |
| 2016-12-13 | $0.0004465 | $0.0004726 | $0.0004100 | $0.0004163 | $112.38 | $49,628.40 |
| 2016-12-14 | $0.0004158 | $0.0004278 | $0.0003997 | $0.0004080 | $82.60 | $48,639.73 |
| 2016-12-15 | $0.0004082 | $0.0004356 | $0.0004002 | $0.0004334 | $41.22 | $51,664.49 |
| 2016-12-16 | $0.0004333 | $0.0004393 | $0.0004064 | $0.0004247 | $72.79 | $50,626.48 |
| 2016-12-17 | $0.0004083 | $0.0005721 | $0.0003976 | $0.0005234 | $163.49 | $62,442.09 |
| 2016-12-18 | $0.0005170 | $0.0005483 | $0.0004255 | $0.0005034 | $141.57 | $60,068.68 |
| 2016-12-19 | $0.0005036 | $0.0005036 | $0.0004346 | $0.0004457 | $41.68 | $53,185.42 |
| 2016-12-20 | $0.0004454 | $0.0004999 | $0.0004438 | $0.0004597 | $153.92 | $54,871.42 |
| 2016-12-21 | $0.0004596 | $0.0004916 | $0.0003886 | $0.0004033 | $105.58 | $48,145.82 |
| 2016-12-22 | $0.0004044 | $0.0005355 | $0.0004013 | $0.0004389 | $178.66 | $52,398.81 |
| 2016-12-23 | $0.0004387 | $0.0005773 | $0.0004387 | $0.0005494 | $145.77 | $65,600.08 |
| 2016-12-24 | $0.0005497 | $0.0005776 | $0.0004516 | $0.0004811 | $112.87 | $57,460.74 |
| 2016-12-25 | $0.0004813 | $0.0005562 | $0.0004595 | $0.0005055 | $77.02 | $60,386.97 |
| 2016-12-26 | $0.0005053 | $0.0006245 | $0.0005053 | $0.0005171 | $109.36 | $61,781.25 |
| 2016-12-27 | $0.0005171 | $0.0005555 | $0.0004792 | $0.0005107 | $155.18 | $61,028.37 |
| 2016-12-28 | $0.0005107 | $0.0005849 | $0.0004891 | $0.0005043 | $137.04 | $60,269.56 |
| 2016-12-29 | $0.0005044 | $0.0007652 | $0.0004950 | $0.0006518 | $180.59 | $77,896.62 |
| 2016-12-30 | $0.0006517 | $0.0006973 | $0.0005782 | $0.0006457 | $131.56 | $77,171.05 |
| 2016-12-31 | $0.0006458 | $0.0006716 | $0.0005990 | $0.0006707 | $244.22 | $80,160.35 |