Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.009312 | $0.01095 | $0.008016 | $0.01095 | $12,333.60 | $1,361,163 |
| 2017-09-02 | $0.01139 | $0.01302 | $0.009966 | $0.01023 | $5,944.63 | $1,272,078 |
| 2017-09-03 | $0.01024 | $0.01319 | $0.009988 | $0.01271 | $5,109.73 | $1,580,034 |
| 2017-09-04 | $0.01271 | $0.01318 | $0.009513 | $0.009863 | $4,975.45 | $1,226,675 |
| 2017-09-05 | $0.009913 | $0.01026 | $0.008694 | $0.009712 | $2,387.81 | $1,208,138 |
| 2017-09-06 | $0.009723 | $0.01178 | $0.009179 | $0.009245 | $3,346.63 | $1,150,223 |
| 2017-09-07 | $0.009227 | $0.009712 | $0.008277 | $0.008828 | $1,793.84 | $1,098,562 |
| 2017-09-08 | $0.008830 | $0.01107 | $0.005840 | $0.007734 | $7,411.06 | $962,561 |
| 2017-09-09 | $0.007750 | $0.009131 | $0.007545 | $0.009131 | $2,121.59 | $1,136,526 |
| 2017-09-10 | $0.008642 | $0.009435 | $0.008570 | $0.008638 | $4,867.17 | $1,075,406 |
| 2017-09-11 | $0.008618 | $0.009393 | $0.008310 | $0.008406 | $4,690.62 | $1,046,637 |
| 2017-09-12 | $0.008414 | $0.009109 | $0.008251 | $0.008564 | $4,172.44 | $1,066,536 |
| 2017-09-13 | $0.008532 | $0.008563 | $0.007013 | $0.007142 | $1,783.27 | $889,571 |
| 2017-09-14 | $0.007142 | $0.007625 | $0.005871 | $0.005875 | $3,442.82 | $731,750 |
| 2017-09-15 | $0.005783 | $0.007430 | $0.005377 | $0.007133 | $3,610.42 | $888,488 |
| 2017-09-16 | $0.007114 | $0.007584 | $0.006097 | $0.007147 | $2,240.21 | $890,341 |
| 2017-09-17 | $0.007143 | $0.007151 | $0.006193 | $0.006774 | $1,776.25 | $844,009 |
| 2017-09-18 | $0.006727 | $0.009935 | $0.006442 | $0.007884 | $4,648.56 | $982,334 |
| 2017-09-19 | $0.007903 | $0.007945 | $0.006766 | $0.007160 | $2,915.87 | $892,154 |
| 2017-09-20 | $0.007150 | $0.007998 | $0.006893 | $0.007845 | $1,557.03 | $977,654 |
| 2017-09-21 | $0.007664 | $0.007879 | $0.006817 | $0.007019 | $2,535.92 | $874,781 |
| 2017-09-22 | $0.007007 | $0.007236 | $0.006614 | $0.007053 | $1,562.86 | $879,127 |
| 2017-09-23 | $0.007033 | $0.007547 | $0.006771 | $0.007185 | $1,727.78 | $895,644 |
| 2017-09-24 | $0.007505 | $0.009280 | $0.006906 | $0.007772 | $4,737.29 | $968,816 |
| 2017-09-25 | $0.008672 | $0.008682 | $0.006856 | $0.007091 | $6,388.40 | $883,969 |
| 2017-09-26 | $0.007246 | $0.009030 | $0.006820 | $0.008352 | $5,498.08 | $1,041,323 |
| 2017-09-27 | $0.008295 | $0.01064 | $0.007849 | $0.008982 | $7,981.96 | $1,119,907 |
| 2017-09-28 | $0.008706 | $0.009209 | $0.008221 | $0.008476 | $2,452.12 | $1,056,906 |
| 2017-09-29 | $0.008470 | $0.009122 | $0.007903 | $0.008547 | $1,915.29 | $1,065,881 |
| 2017-09-30 | $0.008548 | $0.009961 | $0.008532 | $0.009125 | $6,546.92 | $1,137,994 |