Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.009149 | $0.009619 | $0.008802 | $0.009433 | $4,061.87 | $1,176,527 |
| 2017-10-02 | $0.009434 | $0.009676 | $0.008736 | $0.009285 | $2,331.22 | $1,158,209 |
| 2017-10-03 | $0.009204 | $0.009382 | $0.008408 | $0.009133 | $4,253.23 | $1,139,244 |
| 2017-10-04 | $0.009154 | $0.009862 | $0.008638 | $0.008727 | $5,091.19 | $1,088,687 |
| 2017-10-05 | $0.008905 | $0.01054 | $0.008734 | $0.009160 | $8,081.31 | $1,142,818 |
| 2017-10-06 | $0.009159 | $0.01042 | $0.008863 | $0.01037 | $2,099.83 | $1,293,876 |
| 2017-10-07 | $0.01037 | $0.01094 | $0.009747 | $0.01075 | $7,252.65 | $1,341,562 |
| 2017-10-08 | $0.01072 | $0.01127 | $0.009967 | $0.01113 | $3,542.66 | $1,389,189 |
| 2017-10-09 | $0.01113 | $0.01182 | $0.01065 | $0.01099 | $10,613.40 | $1,371,595 |
| 2017-10-10 | $0.01099 | $0.01117 | $0.009691 | $0.009782 | $4,202.60 | $1,220,918 |
| 2017-10-11 | $0.01005 | $0.01166 | $0.009733 | $0.01134 | $6,063.96 | $1,415,855 |
| 2017-10-12 | $0.01135 | $0.01360 | $0.01086 | $0.01339 | $11,375.40 | $1,672,105 |
| 2017-10-13 | $0.01344 | $0.01587 | $0.01300 | $0.01363 | $7,851.05 | $1,701,390 |
| 2017-10-14 | $0.01363 | $0.01889 | $0.01326 | $0.01821 | $15,235.20 | $2,273,987 |
| 2017-10-15 | $0.01790 | $0.01811 | $0.01377 | $0.01573 | $8,858.16 | $1,964,693 |
| 2017-10-16 | $0.01591 | $0.01676 | $0.01505 | $0.01659 | $5,681.57 | $2,071,513 |
| 2017-10-17 | $0.01659 | $0.01678 | $0.01586 | $0.01644 | $5,578.33 | $2,053,384 |
| 2017-10-18 | $0.01644 | $0.02139 | $0.01596 | $0.02088 | $17,083.30 | $2,608,146 |
| 2017-10-19 | $0.02094 | $0.02890 | $0.01735 | $0.02317 | $35,967.40 | $2,893,547 |
| 2017-10-20 | $0.02384 | $0.02557 | $0.01838 | $0.02259 | $15,787.70 | $2,822,170 |
| 2017-10-21 | $0.02259 | $0.02310 | $0.02050 | $0.02135 | $10,310.70 | $2,667,614 |
| 2017-10-22 | $0.02136 | $0.02224 | $0.01935 | $0.02019 | $6,052.73 | $2,522,474 |
| 2017-10-23 | $0.02016 | $0.02024 | $0.01685 | $0.01871 | $12,744.90 | $2,337,705 |
| 2017-10-24 | $0.01918 | $0.02107 | $0.01695 | $0.01747 | $10,842.90 | $2,182,415 |
| 2017-10-25 | $0.01745 | $0.02294 | $0.01665 | $0.02034 | $8,757.45 | $2,541,253 |
| 2017-10-26 | $0.02033 | $0.02318 | $0.02021 | $0.02302 | $7,925.65 | $2,876,982 |
| 2017-10-27 | $0.02303 | $0.02333 | $0.02170 | $0.02193 | $5,215.72 | $2,741,012 |
| 2017-10-28 | $0.02199 | $0.02240 | $0.01893 | $0.02106 | $12,570.10 | $2,631,801 |
| 2017-10-29 | $0.02052 | $0.02553 | $0.01914 | $0.02306 | $12,968.60 | $2,882,378 |
| 2017-10-30 | $0.02353 | $0.02359 | $0.01857 | $0.02283 | $10,329.10 | $2,853,635 |
| 2017-10-31 | $0.02236 | $0.02419 | $0.01891 | $0.02222 | $13,170.00 | $2,777,760 |