Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0006312 | $0.0007425 | $0.0005241 | $0.0006161 | $1,256.62 | $74,049.31 |
| 2017-02-02 | $0.0006352 | $0.0007596 | $0.0005479 | $0.0007511 | $962.29 | $90,291.16 |
| 2017-02-03 | $0.0007512 | $0.0007931 | $0.0005799 | $0.0006227 | $819.76 | $74,868.97 |
| 2017-02-04 | $0.0006234 | $0.0007179 | $0.0006078 | $0.0006665 | $679.37 | $80,143.15 |
| 2017-02-05 | $0.0006717 | $0.0006744 | $0.0005652 | $0.0006047 | $698.66 | $72,732.73 |
| 2017-02-06 | $0.0006030 | $0.0006182 | $0.0005206 | $0.0005714 | $642.73 | $68,727.94 |
| 2017-02-07 | $0.0005716 | $0.0006061 | $0.0005598 | $0.0005904 | $789.82 | $71,032.79 |
| 2017-02-08 | $0.0005905 | $0.0005944 | $0.0005595 | $0.0005595 | $220.74 | $67,322.23 |
| 2017-02-09 | $0.0005606 | $0.0005903 | $0.0004966 | $0.0005259 | $662.60 | $63,296.78 |
| 2017-02-10 | $0.0005265 | $0.0005291 | $0.0004319 | $0.0005145 | $562.27 | $61,923.74 |
| 2017-02-11 | $0.0005140 | $0.0006820 | $0.0004360 | $0.0005999 | $512.24 | $72,218.01 |
| 2017-02-12 | $0.0006097 | $0.001161 | $0.0004720 | $0.001144 | $547.12 | $137,748 |
| 2017-02-13 | $0.001144 | $0.001184 | $0.0005084 | $0.0006047 | $594.41 | $72,828.27 |
| 2017-02-14 | $0.0005755 | $0.0006757 | $0.0005002 | $0.0005423 | $472.83 | $65,314.59 |
| 2017-02-15 | $0.0005421 | $0.0005969 | $0.0004759 | $0.0005369 | $741.36 | $64,678.38 |
| 2017-02-16 | $0.0005369 | $0.0006062 | $0.0005006 | $0.0006062 | $413.25 | $73,036.24 |
| 2017-02-17 | $0.0006061 | $0.0006061 | $0.0004670 | $0.0004819 | $376.92 | $58,071.50 |
| 2017-02-18 | $0.0004828 | $0.0005380 | $0.0004637 | $0.0004941 | $322.01 | $59,547.31 |
| 2017-02-19 | $0.0004901 | $0.0005304 | $0.0004684 | $0.0005105 | $569.90 | $61,540.95 |
| 2017-02-20 | $0.0005265 | $0.0005396 | $0.0005134 | $0.0005383 | $573.03 | $64,896.74 |
| 2017-02-21 | $0.0005379 | $0.0005535 | $0.0005126 | $0.0005292 | $474.40 | $63,817.21 |
| 2017-02-22 | $0.0005292 | $0.0005659 | $0.0005115 | $0.0005526 | $392.15 | $66,649.08 |
| 2017-02-23 | $0.0005525 | $0.0006192 | $0.0005183 | $0.0005769 | $1,011.06 | $69,590.27 |
| 2017-02-24 | $0.0005731 | $0.0005977 | $0.0005249 | $0.0005633 | $662.81 | $67,958.38 |
| 2017-02-25 | $0.0005707 | $0.0005817 | $0.0004810 | $0.0005085 | $724.59 | $61,356.27 |
| 2017-02-26 | $0.0005092 | $0.0005528 | $0.0004274 | $0.0005528 | $478.81 | $66,715.52 |
| 2017-02-27 | $0.0005532 | $0.0005532 | $0.0004310 | $0.0004865 | $436.98 | $58,716.23 |
| 2017-02-28 | $0.0004869 | $0.0005347 | $0.0004756 | $0.0005165 | $314.97 | $62,345.60 |