Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.05666 | $0.06297 | $0.05222 | $0.06074 | $139,486 | $7,611,933 |
| 2017-12-02 | $0.05989 | $0.06498 | $0.05886 | $0.05886 | $18,898.00 | $7,377,057 |
| 2017-12-03 | $0.05892 | $0.06679 | $0.05813 | $0.06161 | $34,224.40 | $7,722,861 |
| 2017-12-04 | $0.06182 | $0.06556 | $0.05188 | $0.06063 | $71,597.80 | $7,600,537 |
| 2017-12-05 | $0.06075 | $0.06586 | $0.05846 | $0.05901 | $18,023.70 | $7,398,028 |
| 2017-12-06 | $0.05846 | $0.06603 | $0.04594 | $0.05727 | $48,759.80 | $7,180,004 |
| 2017-12-07 | $0.05716 | $0.07960 | $0.05673 | $0.06439 | $74,115.90 | $8,073,784 |
| 2017-12-08 | $0.06454 | $0.06978 | $0.05272 | $0.06360 | $26,677.70 | $7,974,347 |
| 2017-12-09 | $0.06353 | $0.06432 | $0.04601 | $0.05403 | $48,561.00 | $6,775,238 |
| 2017-12-10 | $0.05425 | $0.06419 | $0.04957 | $0.05882 | $57,409.40 | $7,376,675 |
| 2017-12-11 | $0.05905 | $0.06969 | $0.05880 | $0.06679 | $34,736.70 | $8,377,124 |
| 2017-12-12 | $0.06699 | $0.07817 | $0.06287 | $0.06841 | $69,822.00 | $8,580,769 |
| 2017-12-13 | $0.06814 | $0.07864 | $0.06271 | $0.06663 | $37,958.40 | $8,358,410 |
| 2017-12-14 | $0.06573 | $0.06892 | $0.06321 | $0.06712 | $42,714.30 | $8,420,253 |
| 2017-12-15 | $0.06642 | $0.07856 | $0.06612 | $0.07850 | $79,756.70 | $9,848,365 |
| 2017-12-16 | $0.07703 | $0.09098 | $0.07528 | $0.08929 | $83,484.00 | $11,203,163 |
| 2017-12-17 | $0.08969 | $0.1156 | $0.08591 | $0.1123 | $132,430 | $14,093,665 |
| 2017-12-18 | $0.1127 | $0.1127 | $0.06822 | $0.08265 | $168,918 | $10,371,987 |
| 2017-12-19 | $0.08226 | $0.09283 | $0.07944 | $0.08685 | $43,005.50 | $10,899,404 |
| 2017-12-20 | $0.08648 | $0.08813 | $0.07511 | $0.08495 | $36,051.90 | $10,662,371 |
| 2017-12-21 | $0.08316 | $0.09227 | $0.08034 | $0.08178 | $92,986.90 | $10,264,848 |
| 2017-12-22 | $0.08206 | $0.08632 | $0.06019 | $0.07539 | $48,429.70 | $9,463,846 |
| 2017-12-23 | $0.07612 | $0.09019 | $0.07416 | $0.08108 | $62,548.50 | $10,178,286 |
| 2017-12-24 | $0.08198 | $0.08617 | $0.06912 | $0.07602 | $34,606.20 | $9,544,752 |
| 2017-12-25 | $0.07679 | $0.09000 | $0.07167 | $0.08359 | $45,387.50 | $10,496,058 |
| 2017-12-26 | $0.08156 | $0.1047 | $0.07910 | $0.1033 | $64,688.50 | $12,970,430 |
| 2017-12-27 | $0.1047 | $0.1281 | $0.09307 | $0.1279 | $198,195 | $16,063,307 |
| 2017-12-28 | $0.1290 | $0.1335 | $0.1066 | $0.1334 | $151,619 | $16,752,277 |
| 2017-12-29 | $0.1363 | $0.1513 | $0.1173 | $0.1498 | $169,957 | $18,816,980 |
| 2017-12-30 | $0.1495 | $0.2479 | $0.1356 | $0.2313 | $436,570 | $29,050,097 |
| 2017-12-31 | $0.2400 | $0.2521 | $0.1614 | $0.2309 | $297,559 | $29,003,468 |