Sexcoin SXC
Xếp hạng #?
18:16:02 07/01/2021
Sexcoin (SXC)
Không theo dõi
Lịch sử giá Sexcoin (SXC) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.002067 | $0.002079 | $0.002044 | $0.002061 | $257.22 | $0 |
| 2020-11-02 | $0.002061 | $0.002858 | $0.001882 | $0.002712 | $576.60 | $0 |
| 2020-11-03 | $0.002710 | $0.002846 | $0.002551 | $0.002644 | $327.49 | $0 |
| 2020-11-04 | $0.002650 | $0.002702 | $0.002580 | $0.002685 | $301.01 | $0 |
| 2020-11-05 | $0.002685 | $0.002984 | $0.002679 | $0.002956 | $417.55 | $0 |
| 2020-11-06 | $0.002960 | $0.003022 | $0.002632 | $0.002800 | $358.94 | $0 |
| 2020-11-07 | $0.002802 | $0.002833 | $0.002486 | $0.002673 | $343.91 | $0 |
| 2020-11-08 | $0.002670 | $0.003127 | $0.002597 | $0.002633 | $0 | $0 |
| 2020-11-09 | $0.002631 | $0.003157 | $0.002459 | $0.002913 | $270.54 | $0 |
| 2020-11-10 | $0.002913 | $0.002936 | $0.002586 | $0.002905 | $0 | $0 |
| 2020-11-11 | $0.002905 | $0.002976 | $0.002654 | $0.002827 | $428.56 | $0 |
| 2020-11-12 | $0.002826 | $0.002935 | $0.002796 | $0.002930 | $448.90 | $0 |
| 2020-11-13 | $0.002930 | $0.002963 | $0.002719 | $0.002774 | $0 | $0 |
| 2020-11-14 | $0.002774 | $0.003076 | $0.002764 | $0.003053 | $382.64 | $0 |
| 2020-11-15 | $0.003053 | $0.003063 | $0.002554 | $0.002872 | $355.19 | $0 |
| 2020-11-16 | $0.002872 | $0.003027 | $0.002859 | $0.003009 | $36.45 | $0 |
| 2020-11-17 | $0 | $0.003023 | $0 | $0.003000 | $277.26 | $0 |
| 2020-11-18 | $0.003000 | $0.003127 | $0.002636 | $0.003026 | $0 | $0 |
| 2020-11-19 | $0.003027 | $0.003080 | $0.002680 | $0.002851 | $462.52 | $0 |
| 2020-11-20 | $0.002851 | $0.003285 | $0.002722 | $0.003166 | $263.48 | $0 |
| 2020-11-21 | $0.003166 | $0.003219 | $0 | $0 | $0 | $0 |
| 2020-11-22 | $0 | $0.003723 | $0 | $0.003674 | $0 | $0 |
| 2020-11-23 | $0.003674 | $0.003872 | $0.003501 | $0.003854 | $469.69 | $0 |
| 2020-11-24 | $0.003857 | $0.004000 | $0.003443 | $0.003627 | $367.98 | $0 |
| 2020-11-25 | $0.003631 | $0.003878 | $0.003530 | $0.003564 | $0 | $0 |
| 2020-11-26 | $0.003559 | $0.003585 | $0.003107 | $0.003253 | $570.51 | $0 |
| 2020-11-27 | $0.003258 | $0.003315 | $0.003140 | $0.003251 | $490.02 | $0 |
| 2020-11-28 | $0.003251 | $0.003392 | $0.003005 | $0.003012 | $0 | $0 |
| 2020-11-29 | $0.003012 | $0.003108 | $0 | $0 | $0 | $0 |
| 2020-11-30 | $0 | $0.003160 | $0 | $0.003140 | $9.39 | $0 |