Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02219 | $0.02375 | $0.01979 | $0.02316 | $5,352.01 | $2,895,680 |
| 2017-11-02 | $0.02351 | $0.02529 | $0.02193 | $0.02250 | $11,263.00 | $2,813,789 |
| 2017-11-03 | $0.02269 | $0.02401 | $0.02148 | $0.02311 | $9,764.80 | $2,890,234 |
| 2017-11-04 | $0.02300 | $0.02378 | $0.02155 | $0.02360 | $7,295.77 | $2,950,947 |
| 2017-11-05 | $0.02355 | $0.02484 | $0.02135 | $0.02207 | $8,293.09 | $2,760,218 |
| 2017-11-06 | $0.02164 | $0.02297 | $0.01895 | $0.01895 | $16,415.40 | $2,369,773 |
| 2017-11-07 | $0.01920 | $0.02229 | $0.01712 | $0.02149 | $20,793.80 | $2,688,431 |
| 2017-11-08 | $0.02143 | $0.02480 | $0.01786 | $0.02287 | $24,538.60 | $2,861,345 |
| 2017-11-09 | $0.02284 | $0.02349 | $0.02013 | $0.02152 | $10,207.60 | $2,691,892 |
| 2017-11-10 | $0.02159 | $0.02227 | $0.01744 | $0.02050 | $23,695.40 | $2,564,510 |
| 2017-11-11 | $0.02042 | $0.02077 | $0.01927 | $0.01985 | $8,338.63 | $2,484,301 |
| 2017-11-12 | $0.01984 | $0.02172 | $0.01712 | $0.02023 | $5,579.31 | $2,532,095 |
| 2017-11-13 | $0.02026 | $0.02343 | $0.01861 | $0.02172 | $19,698.10 | $2,717,714 |
| 2017-11-14 | $0.02257 | $0.02373 | $0.02189 | $0.02277 | $7,661.53 | $2,849,806 |
| 2017-11-15 | $0.02278 | $0.02408 | $0.02049 | $0.02337 | $40,369.20 | $2,924,658 |
| 2017-11-16 | $0.02349 | $0.02352 | $0.01946 | $0.02303 | $18,934.70 | $2,883,031 |
| 2017-11-17 | $0.02233 | $0.02287 | $0.01887 | $0.02086 | $6,943.28 | $2,611,367 |
| 2017-11-18 | $0.02076 | $0.02408 | $0.02007 | $0.02406 | $34,941.20 | $3,011,658 |
| 2017-11-19 | $0.02401 | $0.03438 | $0.02358 | $0.03277 | $57,110.80 | $4,103,399 |
| 2017-11-20 | $0.03271 | $0.03877 | $0.03061 | $0.03797 | $65,437.90 | $4,754,213 |
| 2017-11-21 | $0.03745 | $0.03746 | $0.02784 | $0.03133 | $38,045.30 | $3,922,802 |
| 2017-11-22 | $0.03151 | $0.05271 | $0.03105 | $0.04654 | $51,455.80 | $5,827,984 |
| 2017-11-23 | $0.04899 | $0.05120 | $0.03518 | $0.03874 | $31,628.00 | $4,851,828 |
| 2017-11-24 | $0.03980 | $0.04745 | $0.03789 | $0.04187 | $32,885.80 | $5,244,107 |
| 2017-11-25 | $0.04178 | $0.06084 | $0.03972 | $0.05154 | $112,478 | $6,456,627 |
| 2017-11-26 | $0.05060 | $0.05490 | $0.04525 | $0.05243 | $87,582.30 | $6,568,468 |
| 2017-11-27 | $0.05244 | $0.05582 | $0.05062 | $0.05369 | $54,069.90 | $6,727,047 |
| 2017-11-28 | $0.05383 | $0.05686 | $0.04803 | $0.05010 | $73,702.50 | $6,276,755 |
| 2017-11-29 | $0.05108 | $0.06119 | $0.04872 | $0.05238 | $45,587.30 | $6,563,865 |
| 2017-11-30 | $0.05466 | $0.05836 | $0.04961 | $0.05695 | $78,425.20 | $7,136,075 |