ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.006756 | $0.006837 | $0.004939 | $0.004948 | $127,510 | $2,300,977 |
| 2018-04-02 | $0.004964 | $0.006721 | $0.004932 | $0.006610 | $157,641 | $3,070,696 |
| 2018-04-03 | $0.006617 | $0.006822 | $0.006033 | $0.006256 | $142,700 | $3,531,967 |
| 2018-04-04 | $0.006269 | $0.006696 | $0.005259 | $0.005364 | $137,155 | $3,026,034 |
| 2018-04-05 | $0.005358 | $0.006174 | $0.005210 | $0.005751 | $138,188 | $3,244,223 |
| 2018-04-06 | $0.005729 | $0.005782 | $0.004782 | $0.004811 | $114,250 | $2,710,539 |
| 2018-04-07 | $0.004810 | $0.005911 | $0.004804 | $0.005778 | $132,985 | $3,255,419 |
| 2018-04-08 | $0.005775 | $0.007761 | $0.004354 | $0.005190 | $169,015 | $2,924,060 |
| 2018-04-09 | $0.005202 | $0.006568 | $0.005202 | $0.005552 | $148,169 | $3,108,193 |
| 2018-04-10 | $0.005578 | $0.006043 | $0.005170 | $0.005392 | $133,103 | $3,015,220 |
| 2018-04-11 | $0.005405 | $0.006365 | $0.005373 | $0.006365 | $364,948 | $3,556,344 |
| 2018-04-12 | $0.006333 | $0.007118 | $0.006079 | $0.007038 | $410,662 | $3,932,318 |
| 2018-04-13 | $0.007050 | $0.007637 | $0.006839 | $0.007247 | $437,587 | $4,047,992 |
| 2018-04-14 | $0.007247 | $0.007477 | $0.006723 | $0.007188 | $409,282 | $4,649,521 |
| 2018-04-15 | $0.007183 | $0.007740 | $0.007183 | $0.007588 | $453,401 | $4,908,552 |
| 2018-04-16 | $0.007598 | $0.007934 | $0.006233 | $0.007639 | $454,473 | $4,941,828 |
| 2018-04-17 | $0.007638 | $0.007646 | $0.006948 | $0.007237 | $444,148 | $4,671,748 |
| 2018-04-18 | $0.007241 | $0.007548 | $0.006986 | $0.007496 | $476,241 | $4,838,497 |
| 2018-04-19 | $0.007500 | $0.007850 | $0.006954 | $0.007689 | $458,899 | $4,963,088 |
| 2018-04-20 | $0.007679 | $0.008262 | $0.007531 | $0.008211 | $488,798 | $5,300,253 |
| 2018-04-21 | $0.008206 | $0.008953 | $0.008200 | $0.008458 | $583,714 | $5,459,980 |
| 2018-04-22 | $0.008458 | $0.009167 | $0.008227 | $0.008909 | $480,141 | $5,750,862 |
| 2018-04-23 | $0.008876 | $0.009320 | $0.008858 | $0.009254 | $701,694 | $5,973,513 |
| 2018-04-24 | $0.009254 | $0.009964 | $0.008141 | $0.009932 | $603,429 | $6,411,017 |
| 2018-04-25 | $0.009928 | $0.009928 | $0.008199 | $0.008545 | $304,065 | $5,515,771 |
| 2018-04-26 | $0.008629 | $0.009516 | $0.008185 | $0.009485 | $518,090 | $6,122,607 |
| 2018-04-27 | $0.009501 | $0.009937 | $0.008873 | $0.009429 | $748,392 | $6,086,555 |
| 2018-04-28 | $0.009348 | $0.009717 | $0.008779 | $0.009275 | $561,726 | $5,987,030 |
| 2018-04-29 | $0.009276 | $0.009679 | $0.009050 | $0.009160 | $574,180 | $5,913,202 |
| 2018-04-30 | $0.009162 | $0.009527 | $0.008764 | $0.009041 | $484,451 | $5,836,005 |