Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0007492 | $0.0008144 | $0.0007184 | $0.0007563 | $2,524.20 | $92,211.42 |
| 2017-05-02 | $0.0007564 | $0.0008117 | $0.0007314 | $0.0007775 | $2,276.48 | $94,811.52 |
| 2017-05-03 | $0.0007644 | $0.0008456 | $0.0007233 | $0.0007957 | $2,657.08 | $97,046.79 |
| 2017-05-04 | $0.0008098 | $0.0008820 | $0.0007315 | $0.0007996 | $2,588.20 | $97,531.59 |
| 2017-05-05 | $0.0007875 | $0.0009170 | $0.0007729 | $0.0008251 | $2,258.22 | $100,658 |
| 2017-05-06 | $0.0008111 | $0.0009459 | $0.0008086 | $0.0008980 | $2,168.00 | $109,570 |
| 2017-05-07 | $0.0009450 | $0.0009474 | $0.0008233 | $0.0008513 | $1,368.41 | $103,894 |
| 2017-05-08 | $0.0008514 | $0.001608 | $0.0008514 | $0.001257 | $3,437.00 | $153,423 |
| 2017-05-09 | $0.001257 | $0.001406 | $0.001027 | $0.001145 | $5,351.50 | $139,778 |
| 2017-05-10 | $0.001108 | $0.001450 | $0.0009503 | $0.001083 | $2,741.35 | $132,234 |
| 2017-05-11 | $0.001085 | $0.001469 | $0.001078 | $0.001241 | $2,823.10 | $151,550 |
| 2017-05-12 | $0.001242 | $0.001278 | $0.0009442 | $0.0009442 | $1,229.94 | $115,321 |
| 2017-05-13 | $0.0009423 | $0.001324 | $0.0008905 | $0.001203 | $5,096.18 | $146,986 |
| 2017-05-14 | $0.001207 | $0.001275 | $0.001071 | $0.001138 | $2,128.17 | $139,093 |
| 2017-05-15 | $0.001139 | $0.001193 | $0.001096 | $0.001142 | $2,160.47 | $139,573 |
| 2017-05-16 | $0.001141 | $0.001324 | $0.0009431 | $0.001078 | $2,016.91 | $131,686 |
| 2017-05-17 | $0.001077 | $0.001181 | $0.001048 | $0.001142 | $2,227.36 | $139,640 |
| 2017-05-18 | $0.001125 | $0.001223 | $0.001062 | $0.001149 | $1,444.96 | $140,479 |
| 2017-05-19 | $0.001150 | $0.001320 | $0.001128 | $0.001236 | $1,622.64 | $151,096 |
| 2017-05-20 | $0.001234 | $0.001386 | $0.001219 | $0.001346 | $1,425.61 | $164,554 |
| 2017-05-21 | $0.001384 | $0.001419 | $0.001245 | $0.001334 | $1,674.44 | $163,115 |
| 2017-05-22 | $0.001355 | $0.001684 | $0.001306 | $0.001486 | $1,642.52 | $181,773 |
| 2017-05-23 | $0.001432 | $0.001714 | $0.001389 | $0.001595 | $2,248.11 | $195,138 |
| 2017-05-24 | $0.001597 | $0.002034 | $0.001470 | $0.002034 | $1,834.81 | $248,922 |
| 2017-05-25 | $0.001951 | $0.002730 | $0.001772 | $0.001905 | $1,229.93 | $233,182 |
| 2017-05-26 | $0.001891 | $0.002345 | $0.001814 | $0.002236 | $2,244.96 | $273,731 |
| 2017-05-27 | $0.002248 | $0.002294 | $0.001506 | $0.001615 | $1,817.01 | $197,704 |
| 2017-05-28 | $0.001642 | $0.002234 | $0.001642 | $0.002052 | $884.84 | $251,236 |
| 2017-05-29 | $0.002048 | $0.003431 | $0.001831 | $0.002256 | $3,305.49 | $276,347 |
| 2017-05-30 | $0.002259 | $0.002928 | $0.002078 | $0.002184 | $3,673.53 | $267,578 |
| 2017-05-31 | $0.002089 | $0.002783 | $0.002067 | $0.002530 | $4,385.22 | $309,950 |