Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.001507 | $0.001507 | $0.001200 | $0.001432 | $214.83 | $0 |
| 2020-09-02 | $0.001432 | $0.001435 | $0.001239 | $0.001367 | $287.42 | $0 |
| 2020-09-03 | $0.001367 | $0.001401 | $0.001233 | $0.001327 | $236.37 | $0 |
| 2020-09-04 | $0.001327 | $0.001381 | $0.001221 | $0.001363 | $259.07 | $0 |
| 2020-09-05 | $0.001363 | $0.001373 | $0.001289 | $0.001322 | $226.77 | $0 |
| 2020-09-06 | $0.001322 | $0.001345 | $0.001103 | $0.001334 | $214.52 | $0 |
| 2020-09-07 | $0.001334 | $0.001352 | $0.001289 | $0.001347 | $292.30 | $0 |
| 2020-09-08 | $0.001348 | $0.001356 | $0.001288 | $0.001317 | $224.48 | $0 |
| 2020-09-09 | $0.001317 | $0.001345 | $0.001301 | $0.001330 | $274.30 | $0 |
| 2020-09-10 | $0.001330 | $0.001362 | $0.001238 | $0.001345 | $325.38 | $0 |
| 2020-09-11 | $0.001345 | $0.001353 | $0.001328 | $0.001352 | $250.88 | $0 |
| 2020-09-12 | $0.001352 | $0.001363 | $0.001339 | $0.001359 | $258.43 | $0 |
| 2020-09-13 | $0.001359 | $0.001374 | $0.001330 | $0.001343 | $238.14 | $0 |
| 2020-09-14 | $0.001343 | $0.001397 | $0.001336 | $0.001388 | $313.76 | $0 |
| 2020-09-15 | $0.001388 | $0.001421 | $0.001384 | $0.001403 | $332.74 | $0 |
| 2020-09-16 | $0.001403 | $0.001442 | $0.001389 | $0.001425 | $240.12 | $0 |
| 2020-09-17 | $0.001425 | $0.001435 | $0.001399 | $0.001422 | $285.67 | $0 |
| 2020-09-18 | $0.001422 | $0.001434 | $0.001304 | $0.001421 | $285.96 | $0 |
| 2020-09-19 | $0.001422 | $0.001449 | $0.001418 | $0.001442 | $273.03 | $0 |
| 2020-09-20 | $0.001442 | $0.001442 | $0.001404 | $0.001421 | $308.39 | $0 |
| 2020-09-21 | $0.001421 | $0.001428 | $0.001349 | $0.001358 | $231.16 | $0 |
| 2020-09-22 | $0.001358 | $0.001374 | $0.001349 | $0.001370 | $248.19 | $0 |
| 2020-09-23 | $0.001369 | $0.001370 | $0.001326 | $0.001332 | $282.80 | $0 |
| 2020-09-24 | $0.001332 | $0.001340 | $0.001234 | $0.001291 | $231.34 | $0 |
| 2020-09-25 | $0.001291 | $0.001293 | $0.001269 | $0.001283 | $237.38 | $0 |
| 2020-09-26 | $0.001283 | $0.001293 | $0.001175 | $0.001290 | $359.07 | $0 |
| 2020-09-27 | $0.001290 | $0.001296 | $0.001275 | $0.001293 | $321.10 | $0 |
| 2020-09-28 | $0.001293 | $0.001852 | $0.001293 | $0.001821 | $420.99 | $0 |
| 2020-09-29 | $0.001821 | $0.003003 | $0.001816 | $0.002277 | $2,029.10 | $0 |
| 2020-09-30 | $0.002277 | $0.002699 | $0.002042 | $0.002373 | $757.07 | $0 |