Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.002419 | $0.002766 | $0.001816 | $0.002112 | $4,229.79 | $258,750 |
| 2017-06-02 | $0.002112 | $0.002531 | $0.001737 | $0.002003 | $2,556.26 | $245,460 |
| 2017-06-03 | $0.001974 | $0.002342 | $0.001909 | $0.002198 | $1,828.92 | $269,377 |
| 2017-06-04 | $0.002168 | $0.003109 | $0.002127 | $0.003060 | $3,218.79 | $375,128 |
| 2017-06-05 | $0.003035 | $0.004692 | $0.002763 | $0.004458 | $15,623.70 | $546,638 |
| 2017-06-06 | $0.004470 | $0.01289 | $0.002887 | $0.003323 | $9,078.67 | $407,537 |
| 2017-06-07 | $0.003376 | $0.005403 | $0.003226 | $0.004192 | $14,630.50 | $514,096 |
| 2017-06-08 | $0.004213 | $0.005855 | $0.003637 | $0.004503 | $8,251.30 | $552,335 |
| 2017-06-09 | $0.004538 | $0.005559 | $0.004345 | $0.005315 | $4,328.23 | $652,106 |
| 2017-06-10 | $0.005242 | $0.006469 | $0.005223 | $0.006469 | $11,485.30 | $793,771 |
| 2017-06-11 | $0.006242 | $0.006396 | $0.005476 | $0.005738 | $3,876.32 | $704,187 |
| 2017-06-12 | $0.005693 | $0.006064 | $0.004997 | $0.005547 | $6,860.27 | $680,893 |
| 2017-06-13 | $0.005514 | $0.005986 | $0.004552 | $0.004552 | $4,583.61 | $558,840 |
| 2017-06-14 | $0.005119 | $0.005628 | $0.004486 | $0.004564 | $5,771.70 | $560,413 |
| 2017-06-15 | $0.004489 | $0.006233 | $0.004084 | $0.004298 | $6,141.17 | $527,790 |
| 2017-06-16 | $0.004295 | $0.006132 | $0.004186 | $0.004780 | $3,731.18 | $587,069 |
| 2017-06-17 | $0.005027 | $0.005361 | $0.004687 | $0.005361 | $9,470.32 | $658,540 |
| 2017-06-18 | $0.005244 | $0.005480 | $0.005050 | $0.005296 | $6,346.47 | $650,697 |
| 2017-06-19 | $0.005250 | $0.007341 | $0.005144 | $0.005353 | $8,735.14 | $657,802 |
| 2017-06-20 | $0.005326 | $0.01192 | $0.005270 | $0.006794 | $27,549.50 | $835,006 |
| 2017-06-21 | $0.007199 | $0.01202 | $0.006821 | $0.009412 | $29,089.60 | $1,156,880 |
| 2017-06-22 | $0.009425 | $0.03882 | $0.009138 | $0.01585 | $166,514 | $1,948,482 |
| 2017-06-23 | $0.01594 | $0.01853 | $0.01267 | $0.01620 | $52,582.90 | $1,992,283 |
| 2017-06-24 | $0.01611 | $0.01678 | $0.01109 | $0.01228 | $22,077.70 | $1,510,628 |
| 2017-06-25 | $0.01225 | $0.01388 | $0.009507 | $0.01083 | $13,719.90 | $1,331,875 |
| 2017-06-26 | $0.01082 | $0.01157 | $0.007167 | $0.008661 | $10,143.90 | $1,065,355 |
| 2017-06-27 | $0.008661 | $0.01415 | $0.008245 | $0.01415 | $12,671.70 | $1,740,867 |
| 2017-06-28 | $0.01298 | $0.01815 | $0.01298 | $0.01808 | $28,531.80 | $2,225,247 |
| 2017-06-29 | $0.01807 | $0.01821 | $0.01212 | $0.01601 | $31,487.40 | $1,970,437 |
| 2017-06-30 | $0.01623 | $0.02586 | $0.007338 | $0.01393 | $97,118.00 | $1,714,424 |