ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.009071 | $0.009071 | $0.007059 | $0.008330 | $481,531 | $5,376,934 |
| 2018-05-02 | $0.008306 | $0.008634 | $0.007032 | $0.008620 | $688,690 | $5,564,411 |
| 2018-05-03 | $0.008619 | $0.009854 | $0.007250 | $0.009794 | $671,489 | $6,322,110 |
| 2018-05-04 | $0.009762 | $0.009916 | $0.009067 | $0.009224 | $601,699 | $5,954,102 |
| 2018-05-05 | $0.009234 | $0.01062 | $0.008758 | $0.009805 | $549,758 | $6,329,224 |
| 2018-05-06 | $0.009735 | $0.01002 | $0.008728 | $0.01002 | $793,674 | $6,470,449 |
| 2018-05-07 | $0.01003 | $0.01008 | $0.006821 | $0.008738 | $555,190 | $5,640,478 |
| 2018-05-08 | $0.008795 | $0.009482 | $0.007771 | $0.007960 | $508,700 | $5,138,177 |
| 2018-05-09 | $0.007950 | $0.009053 | $0.007316 | $0.008531 | $511,279 | $5,506,805 |
| 2018-05-10 | $0.008539 | $0.009158 | $0.008090 | $0.008173 | $479,346 | $5,275,840 |
| 2018-05-11 | $0.008179 | $0.008378 | $0.007146 | $0.007488 | $304,900 | $4,833,307 |
| 2018-05-12 | $0.007474 | $0.007904 | $0.006823 | $0.007622 | $509,596 | $4,920,161 |
| 2018-05-13 | $0.007607 | $0.008338 | $0.007154 | $0.008226 | $391,599 | $5,310,285 |
| 2018-05-14 | $0.008223 | $0.008358 | $0.007400 | $0.008239 | $499,821 | $5,318,354 |
| 2018-05-15 | $0.008227 | $0.008521 | $0.007907 | $0.008020 | $506,717 | $5,177,063 |
| 2018-05-16 | $0.008024 | $0.008545 | $0.007893 | $0.008445 | $436,182 | $5,451,543 |
| 2018-05-17 | $0.008455 | $0.009933 | $0.008455 | $0.009424 | $735,916 | $6,083,644 |
| 2018-05-18 | $0.009415 | $0.01032 | $0.008815 | $0.01031 | $1,078,620 | $6,655,841 |
| 2018-05-19 | $0.01031 | $0.01258 | $0.01008 | $0.01101 | $1,028,550 | $7,104,410 |
| 2018-05-20 | $0.01101 | $0.01219 | $0.01038 | $0.01186 | $1,219,150 | $7,653,614 |
| 2018-05-21 | $0.01187 | $0.02603 | $0.01169 | $0.02603 | $3,451,420 | $16,803,661 |
| 2018-05-22 | $0.02574 | $0.02651 | $0.01933 | $0.01946 | $1,827,740 | $12,563,337 |
| 2018-05-23 | $0.01942 | $0.01984 | $0.01395 | $0.01398 | $1,018,720 | $9,025,850 |
| 2018-05-24 | $0.01392 | $0.01936 | $0.01307 | $0.01918 | $1,514,070 | $12,381,560 |
| 2018-05-25 | $0.01834 | $0.01929 | $0.01719 | $0.01843 | $1,520,830 | $11,895,616 |
| 2018-05-26 | $0.01843 | $0.01843 | $0.01567 | $0.01647 | $1,346,230 | $10,632,150 |
| 2018-05-27 | $0.01650 | $0.01702 | $0.01509 | $0.01542 | $1,342,310 | $9,955,585 |
| 2018-05-28 | $0.01542 | $0.01572 | $0.01242 | $0.01319 | $1,159,840 | $8,515,958 |
| 2018-05-29 | $0.01315 | $0.01538 | $0.01171 | $0.01512 | $1,288,280 | $9,758,510 |
| 2018-05-30 | $0.01513 | $0.01579 | $0.01332 | $0.01351 | $1,139,420 | $8,722,006 |
| 2018-05-31 | $0.01350 | $0.01478 | $0.01343 | $0.01418 | $1,066,710 | $9,155,663 |