Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2261 | $0.2261 | $0.1427 | $0.1493 | $182,325 | $18,753,965 |
| 2018-01-02 | $0.1509 | $0.1877 | $0.1398 | $0.1636 | $146,613 | $20,553,742 |
| 2018-01-03 | $0.1715 | $0.2833 | $0.1574 | $0.2097 | $471,224 | $26,345,292 |
| 2018-01-04 | $0.2117 | $0.2261 | $0.1747 | $0.1815 | $193,708 | $22,811,246 |
| 2018-01-05 | $0.1815 | $0.2302 | $0.1383 | $0.1925 | $193,408 | $24,192,936 |
| 2018-01-06 | $0.1907 | $0.1907 | $0.1580 | $0.1697 | $116,069 | $21,322,471 |
| 2018-01-07 | $0.1696 | $0.1848 | $0.1372 | $0.1372 | $98,443.20 | $17,249,516 |
| 2018-01-08 | $0.1371 | $0.1424 | $0.1185 | $0.1339 | $118,773 | $16,833,755 |
| 2018-01-09 | $0.1314 | $0.1456 | $0.1255 | $0.1325 | $108,061 | $16,656,412 |
| 2018-01-10 | $0.1327 | $0.1348 | $0.1096 | $0.1304 | $98,137.30 | $16,389,330 |
| 2018-01-11 | $0.1298 | $0.1760 | $0.1142 | $0.1322 | $286,707 | $16,618,958 |
| 2018-01-12 | $0.1331 | $0.1378 | $0.1117 | $0.1166 | $97,347.40 | $14,652,223 |
| 2018-01-13 | $0.1164 | $0.1251 | $0.1078 | $0.1119 | $59,596.50 | $14,065,772 |
| 2018-01-14 | $0.1109 | $0.1124 | $0.09088 | $0.09547 | $62,658.10 | $11,998,678 |
| 2018-01-15 | $0.09180 | $0.09719 | $0.06549 | $0.07701 | $105,150 | $9,678,728 |
| 2018-01-16 | $0.07710 | $0.08952 | $0.06081 | $0.06743 | $49,231.00 | $8,475,573 |
| 2018-01-17 | $0.06939 | $0.07915 | $0.05514 | $0.07762 | $42,378.00 | $9,755,484 |
| 2018-01-18 | $0.07808 | $0.08770 | $0.07354 | $0.08446 | $56,978.10 | $10,623,941 |
| 2018-01-19 | $0.08281 | $0.08424 | $0.07016 | $0.07016 | $37,757.90 | $8,826,485 |
| 2018-01-20 | $0.07203 | $0.08057 | $0.07203 | $0.07674 | $38,062.20 | $9,654,432 |
| 2018-01-21 | $0.07687 | $0.07865 | $0.06569 | $0.06811 | $28,958.90 | $8,570,199 |
| 2018-01-22 | $0.06904 | $0.07530 | $0.06368 | $0.06670 | $27,121.80 | $8,393,373 |
| 2018-01-23 | $0.06650 | $0.07025 | $0.05869 | $0.06417 | $34,001.00 | $8,075,221 |
| 2018-01-24 | $0.06461 | $0.07212 | $0.06198 | $0.06954 | $35,402.70 | $8,751,462 |
| 2018-01-25 | $0.07008 | $0.07370 | $0.06427 | $0.06525 | $30,820.50 | $8,212,473 |
| 2018-01-26 | $0.06508 | $0.07213 | $0.06096 | $0.06678 | $29,707.10 | $8,405,954 |
| 2018-01-27 | $0.06674 | $0.06928 | $0.06269 | $0.06302 | $26,637.70 | $7,933,310 |
| 2018-01-28 | $0.06425 | $0.06646 | $0.05446 | $0.05496 | $28,633.80 | $6,919,273 |
| 2018-01-29 | $0.05574 | $0.05938 | $0.05343 | $0.05442 | $24,520.60 | $6,851,258 |
| 2018-01-30 | $0.05454 | $0.05454 | $0.04239 | $0.04266 | $21,373.20 | $5,371,031 |
| 2018-01-31 | $0.04271 | $0.04271 | $0.03663 | $0.04104 | $27,051.10 | $5,167,710 |