ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.03547 | $0.03591 | $0.02502 | $0.02682 | $142,032 | $0 |
| 2018-02-02 | $0.02672 | $0.03055 | $0.02324 | $0.02828 | $506,063 | $0 |
| 2018-02-03 | $0.02842 | $0.03092 | $0.02562 | $0.02915 | $1,219,260 | $0 |
| 2018-02-04 | $0.02914 | $0.03232 | $0.02680 | $0.02840 | $699,864 | $0 |
| 2018-02-05 | $0.02813 | $0.02935 | $0.02003 | $0.02010 | $172,528 | $0 |
| 2018-02-06 | $0.02017 | $0.02760 | $0.01741 | $0.02534 | $277,115 | $0 |
| 2018-02-07 | $0.02531 | $0.02897 | $0.02136 | $0.02484 | $347,299 | $0 |
| 2018-02-08 | $0.02477 | $0.02904 | $0.02477 | $0.02766 | $145,861 | $0 |
| 2018-02-09 | $0.02769 | $0.02819 | $0.02563 | $0.02721 | $811,548 | $0 |
| 2018-02-10 | $0.02720 | $0.03182 | $0.02710 | $0.02899 | $1,793,650 | $0 |
| 2018-02-11 | $0.02894 | $0.02901 | $0.02141 | $0.02592 | $814,497 | $0 |
| 2018-02-12 | $0.02603 | $0.02888 | $0.02595 | $0.02855 | $1,604,250 | $0 |
| 2018-02-13 | $0.02859 | $0.02890 | $0.02555 | $0.02863 | $639,143 | $0 |
| 2018-02-14 | $0.02862 | $0.02927 | $0.02302 | $0.02302 | $555,264 | $0 |
| 2018-02-15 | $0.02303 | $0.02858 | $0.01931 | $0.01953 | $488,475 | $0 |
| 2018-02-16 | $0.01952 | $0.02809 | $0.01947 | $0.02531 | $662,514 | $0 |
| 2018-02-17 | $0.02532 | $0.02647 | $0.02392 | $0.02628 | $1,225,250 | $0 |
| 2018-02-18 | $0.02629 | $0.02659 | $0.02050 | $0.02572 | $652,791 | $0 |
| 2018-02-19 | $0.02563 | $0.02750 | $0.01306 | $0.01312 | $415,835 | $0 |
| 2018-02-20 | $0.01312 | $0.02660 | $0.01310 | $0.02130 | $626,690 | $0 |
| 2018-02-21 | $0.02127 | $0.02325 | $0.01750 | $0.02103 | $682,928 | $0 |
| 2018-02-22 | $0.02099 | $0.02403 | $0.01540 | $0.02015 | $700,998 | $0 |
| 2018-02-23 | $0.02013 | $0.02313 | $0.01902 | $0.01970 | $535,804 | $0 |
| 2018-02-24 | $0.01969 | $0.02246 | $0.01866 | $0.01919 | $506,420 | $0 |
| 2018-02-25 | $0.01914 | $0.02113 | $0.01809 | $0.02095 | $631,073 | $0 |
| 2018-02-26 | $0.02097 | $0.02140 | $0.01885 | $0.01989 | $825,024 | $0 |
| 2018-02-27 | $0.01994 | $0.02143 | $0.01756 | $0.02103 | $696,313 | $0 |
| 2018-02-28 | $0.02103 | $0.02180 | $0.01905 | $0.02051 | $532,420 | $0 |