Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01337 | $0.01343 | $0.008668 | $0.009218 | $9,114.21 | $1,134,809 |
| 2017-07-02 | $0.008965 | $0.009753 | $0.007788 | $0.008279 | $5,649.03 | $1,019,372 |
| 2017-07-03 | $0.008646 | $0.01059 | $0.007822 | $0.009959 | $8,256.77 | $1,226,426 |
| 2017-07-04 | $0.01015 | $0.01457 | $0.008585 | $0.01031 | $15,548.90 | $1,269,892 |
| 2017-07-05 | $0.01012 | $0.01065 | $0.009111 | $0.009499 | $7,577.30 | $1,170,190 |
| 2017-07-06 | $0.009672 | $0.01027 | $0.008755 | $0.009099 | $5,345.93 | $1,121,127 |
| 2017-07-07 | $0.009152 | $0.009974 | $0.007946 | $0.008026 | $7,414.95 | $988,987 |
| 2017-07-08 | $0.008032 | $0.009770 | $0.006862 | $0.008506 | $9,880.36 | $1,048,297 |
| 2017-07-09 | $0.008580 | $0.009767 | $0.007728 | $0.007728 | $4,766.02 | $952,561 |
| 2017-07-10 | $0.007840 | $0.008225 | $0.006728 | $0.006994 | $3,694.85 | $862,309 |
| 2017-07-11 | $0.007087 | $0.007553 | $0.005431 | $0.005796 | $4,404.12 | $714,693 |
| 2017-07-12 | $0.006414 | $0.008970 | $0.005446 | $0.007574 | $6,247.17 | $934,070 |
| 2017-07-13 | $0.007507 | $0.009215 | $0.006283 | $0.006356 | $6,022.44 | $784,012 |
| 2017-07-14 | $0.006488 | $0.006689 | $0.005868 | $0.006014 | $2,678.16 | $741,898 |
| 2017-07-15 | $0.006071 | $0.007126 | $0.005205 | $0.005205 | $4,230.27 | $642,213 |
| 2017-07-16 | $0.005190 | $0.007021 | $0.004894 | $0.006326 | $5,650.52 | $780,681 |
| 2017-07-17 | $0.006795 | $0.008904 | $0.006209 | $0.007033 | $6,981.48 | $868,081 |
| 2017-07-18 | $0.007206 | $0.01445 | $0.006928 | $0.01166 | $24,562.40 | $1,438,940 |
| 2017-07-19 | $0.01167 | $0.01339 | $0.009834 | $0.01003 | $15,485.10 | $1,238,463 |
| 2017-07-20 | $0.01000 | $0.01292 | $0.009475 | $0.01118 | $15,426.80 | $1,380,822 |
| 2017-07-21 | $0.01127 | $0.01130 | $0.008834 | $0.01071 | $8,532.64 | $1,322,136 |
| 2017-07-22 | $0.01070 | $0.01070 | $0.009036 | $0.009949 | $5,470.76 | $1,228,948 |
| 2017-07-23 | $0.009274 | $0.01077 | $0.008905 | $0.01007 | $8,405.34 | $1,243,632 |
| 2017-07-24 | $0.01005 | $0.01123 | $0.008709 | $0.008983 | $8,020.14 | $1,109,913 |
| 2017-07-25 | $0.008982 | $0.009899 | $0.007935 | $0.008325 | $4,953.98 | $1,028,807 |
| 2017-07-26 | $0.008355 | $0.008783 | $0.007922 | $0.008256 | $2,454.68 | $1,020,396 |
| 2017-07-27 | $0.008198 | $0.008600 | $0.007798 | $0.008319 | $4,403.50 | $1,028,328 |
| 2017-07-28 | $0.008367 | $0.008852 | $0.008003 | $0.008623 | $4,466.20 | $1,066,187 |
| 2017-07-29 | $0.008598 | $0.008703 | $0.008005 | $0.008330 | $3,063.44 | $1,030,093 |
| 2017-07-30 | $0.008272 | $0.008389 | $0.007746 | $0.007814 | $2,878.70 | $966,380 |
| 2017-07-31 | $0.007820 | $0.008581 | $0.007698 | $0.008454 | $3,186.14 | $1,045,712 |