Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0004614 | $0.0005432 | $0.0004596 | $0.0005279 | $969.31 | $64,051.27 |
| 2017-04-02 | $0.0005279 | $0.0005755 | $0.0004865 | $0.0005657 | $563.48 | $68,657.48 |
| 2017-04-03 | $0.0005616 | $0.0005714 | $0.0005126 | $0.0005479 | $606.91 | $66,504.42 |
| 2017-04-04 | $0.0005479 | $0.0005743 | $0.0005229 | $0.0005453 | $640.16 | $66,191.51 |
| 2017-04-05 | $0.0005460 | $0.0005940 | $0.0005141 | $0.0005608 | $682.35 | $68,070.28 |
| 2017-04-06 | $0.0005615 | $0.0006030 | $0.0005214 | $0.0005807 | $613.82 | $70,486.30 |
| 2017-04-07 | $0.0005789 | $0.0007261 | $0.0005656 | $0.0006675 | $1,110.16 | $81,017.87 |
| 2017-04-08 | $0.0006730 | $0.0007130 | $0.0005713 | $0.0005922 | $606.59 | $71,941.84 |
| 2017-04-09 | $0.0005924 | $0.0006034 | $0.0005393 | $0.0005860 | $591.32 | $71,194.46 |
| 2017-04-10 | $0.0005859 | $0.0005859 | $0.0005326 | $0.0005600 | $405.34 | $68,050.31 |
| 2017-04-11 | $0.0005602 | $0.0006143 | $0.0005457 | $0.0005900 | $637.06 | $71,703.41 |
| 2017-04-12 | $0.0005895 | $0.0006130 | $0.0005423 | $0.0005771 | $666.57 | $70,146.89 |
| 2017-04-13 | $0.0005769 | $0.0006286 | $0.0005375 | $0.0005672 | $657.30 | $68,953.75 |
| 2017-04-14 | $0.0005678 | $0.0006284 | $0.0005425 | $0.0006068 | $942.91 | $73,787.07 |
| 2017-04-15 | $0.0005840 | $0.0006640 | $0.0005608 | $0.0006302 | $806.53 | $76,640.79 |
| 2017-04-16 | $0.0006302 | $0.0006559 | $0.0006134 | $0.0006172 | $739.20 | $75,065.23 |
| 2017-04-17 | $0.0006172 | $0.0006730 | $0.0006045 | $0.0006633 | $780.02 | $80,689.87 |
| 2017-04-18 | $0.0006633 | $0.0007170 | $0.0005359 | $0.0006996 | $2,032.15 | $85,114.67 |
| 2017-04-19 | $0.0006998 | $0.0007581 | $0.0006696 | $0.0006896 | $1,069.41 | $83,913.80 |
| 2017-04-20 | $0.0006989 | $0.001077 | $0.0006760 | $0.0008399 | $631.67 | $102,228 |
| 2017-04-21 | $0.0009682 | $0.001018 | $0.0007247 | $0.0008080 | $1,344.76 | $98,360.95 |
| 2017-04-22 | $0.0008084 | $0.0008624 | $0.0007267 | $0.0007958 | $1,086.14 | $96,886.67 |
| 2017-04-23 | $0.0007957 | $0.0009113 | $0.0007079 | $0.0009111 | $1,106.30 | $110,935 |
| 2017-04-24 | $0.0009157 | $0.0009993 | $0.0007642 | $0.0009789 | $1,522.06 | $119,216 |
| 2017-04-25 | $0.0009788 | $0.001014 | $0.0008066 | $0.0009674 | $1,577.26 | $117,840 |
| 2017-04-26 | $0.0009676 | $0.001018 | $0.0008408 | $0.0009175 | $1,097.78 | $111,769 |
| 2017-04-27 | $0.0009175 | $0.0009892 | $0.0007438 | $0.0009156 | $2,170.84 | $111,557 |
| 2017-04-28 | $0.0008696 | $0.0009219 | $0.0006982 | $0.0007261 | $1,569.84 | $88,487.47 |
| 2017-04-29 | $0.0007359 | $0.0009928 | $0.0006985 | $0.0008383 | $2,985.46 | $102,175 |
| 2017-04-30 | $0.0008816 | $0.0008958 | $0.0006885 | $0.0007846 | $1,389.87 | $95,649.85 |