ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02052 | $0.02241 | $0.01973 | $0.02000 | $661,164 | $0 |
| 2018-03-02 | $0.01999 | $0.02186 | $0.01802 | $0.02139 | $647,285 | $0 |
| 2018-03-03 | $0.02137 | $0.02154 | $0.01877 | $0.01881 | $529,928 | $0 |
| 2018-03-04 | $0.01881 | $0.02076 | $0.01787 | $0.02071 | $490,331 | $0 |
| 2018-03-05 | $0.02072 | $0.02164 | $0.01960 | $0.01960 | $509,592 | $0 |
| 2018-03-06 | $0.01959 | $0.02038 | $0.01750 | $0.01880 | $481,388 | $0 |
| 2018-03-07 | $0.01882 | $0.01901 | $0.01545 | $0.01577 | $360,825 | $0 |
| 2018-03-08 | $0.01575 | $0.01910 | $0.01545 | $0.01758 | $342,636 | $0 |
| 2018-03-09 | $0.01755 | $0.01983 | $0.01593 | $0.01749 | $387,436 | $0 |
| 2018-03-10 | $0.01748 | $0.01993 | $0.01603 | $0.01722 | $492,495 | $0 |
| 2018-03-11 | $0.01717 | $0.01910 | $0.01469 | $0.01810 | $403,534 | $0 |
| 2018-03-12 | $0.01807 | $0.01898 | $0.01436 | $0.01753 | $250,680 | $0 |
| 2018-03-13 | $0.01751 | $0.01848 | $0.01509 | $0.01656 | $692,157 | $0 |
| 2018-03-14 | $0.01656 | $0.01684 | $0.01245 | $0.01294 | $356,088 | $0 |
| 2018-03-15 | $0.01295 | $0.01362 | $0.01178 | $0.01283 | $363,815 | $0 |
| 2018-03-16 | $0.01282 | $0.01340 | $0.01214 | $0.01262 | $310,026 | $0 |
| 2018-03-17 | $0.01263 | $0.01320 | $0.01001 | $0.01269 | $198,453 | $0 |
| 2018-03-18 | $0.01268 | $0.01268 | $0.008658 | $0.009176 | $95,544.40 | $0 |
| 2018-03-19 | $0.009139 | $0.01111 | $0.009139 | $0.01047 | $88,791.40 | $0 |
| 2018-03-20 | $0.01056 | $0.01303 | $0.009683 | $0.01219 | $390,166 | $0 |
| 2018-03-21 | $0.01227 | $0.01230 | $0.009273 | $0.01061 | $282,394 | $0 |
| 2018-03-22 | $0.01064 | $0.01092 | $0.008797 | $0.009151 | $240,924 | $0 |
| 2018-03-23 | $0.009150 | $0.009563 | $0.008634 | $0.009135 | $209,261 | $4,224,298 |
| 2018-03-24 | $0.009219 | $0.009767 | $0.008421 | $0.008947 | $217,413 | $4,130,745 |
| 2018-03-25 | $0.008840 | $0.009099 | $0.007747 | $0.008901 | $171,695 | $4,109,508 |
| 2018-03-26 | $0.008882 | $0.008939 | $0.005217 | $0.006351 | $180,890 | $2,959,123 |
| 2018-03-27 | $0.006347 | $0.007532 | $0.005839 | $0.007180 | $156,139 | $3,345,184 |
| 2018-03-28 | $0.007182 | $0.007205 | $0.006222 | $0.006245 | $172,905 | $2,907,571 |
| 2018-03-29 | $0.006256 | $0.006310 | $0.005322 | $0.005429 | $146,027 | $2,526,067 |
| 2018-03-30 | $0.005413 | $0.005973 | $0.005154 | $0.005933 | $152,287 | $2,759,399 |
| 2018-03-31 | $0.005928 | $0.006987 | $0.005717 | $0.006754 | $212,215 | $3,141,060 |