ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01421 | $0.01486 | $0.01376 | $0.01481 | $1,134,090 | $9,558,142 |
| 2018-06-02 | $0.01480 | $0.01490 | $0.01348 | $0.01472 | $1,333,910 | $9,500,626 |
| 2018-06-03 | $0.01470 | $0.01597 | $0.01424 | $0.01584 | $1,696,230 | $10,225,604 |
| 2018-06-04 | $0.01582 | $0.01670 | $0.01468 | $0.01618 | $1,362,220 | $10,443,401 |
| 2018-06-05 | $0.01618 | $0.01741 | $0.01498 | $0.01671 | $1,454,390 | $10,788,364 |
| 2018-06-06 | $0.01668 | $0.01691 | $0.01481 | $0.01511 | $1,252,260 | $9,753,926 |
| 2018-06-07 | $0.01511 | $0.01661 | $0.01419 | $0.01520 | $1,176,040 | $9,812,346 |
| 2018-06-08 | $0.01523 | $0.01703 | $0.01471 | $0.01528 | $1,192,660 | $9,860,953 |
| 2018-06-09 | $0.01528 | $0.01652 | $0.01515 | $0.01558 | $1,312,430 | $10,053,897 |
| 2018-06-10 | $0.01561 | $0.01561 | $0.01200 | $0.01236 | $1,022,660 | $7,980,180 |
| 2018-06-11 | $0.01238 | $0.01377 | $0.01183 | $0.01375 | $1,095,820 | $8,874,154 |
| 2018-06-12 | $0.01375 | $0.01416 | $0.01186 | $0.01201 | $1,053,670 | $7,752,636 |
| 2018-06-13 | $0.01206 | $0.01238 | $0.01043 | $0.01071 | $924,216 | $6,916,113 |
| 2018-06-14 | $0.01074 | $0.01228 | $0.01055 | $0.01228 | $1,071,610 | $7,928,023 |
| 2018-06-15 | $0.01228 | $0.01233 | $0.01055 | $0.01065 | $859,589 | $6,875,446 |
| 2018-06-16 | $0.01062 | $0.01201 | $0.01058 | $0.01170 | $917,818 | $7,550,654 |
| 2018-06-17 | $0.01170 | $0.01218 | $0.01105 | $0.01141 | $1,009,840 | $7,363,455 |
| 2018-06-18 | $0.01141 | $0.01154 | $0.01014 | $0.01142 | $892,386 | $7,368,877 |
| 2018-06-19 | $0.01141 | $0.01184 | $0.01038 | $0.01042 | $782,226 | $6,729,172 |
| 2018-06-20 | $0.01043 | $0.01088 | $0.009140 | $0.01088 | $792,197 | $7,025,399 |
| 2018-06-21 | $0.01088 | $0.01151 | $0.01036 | $0.01139 | $809,636 | $7,355,451 |
| 2018-06-22 | $0.01139 | $0.01139 | $0.008815 | $0.008968 | $657,702 | $5,788,934 |
| 2018-06-23 | $0.008974 | $0.01006 | $0.008955 | $0.009929 | $803,611 | $6,409,513 |
| 2018-06-24 | $0.009926 | $0.009960 | $0.008353 | $0.009055 | $737,161 | $5,845,023 |
| 2018-06-25 | $0.009018 | $0.009744 | $0.008762 | $0.009173 | $873,555 | $5,921,349 |
| 2018-06-26 | $0.009173 | $0.01205 | $0.009097 | $0.01145 | $864,595 | $7,393,730 |
| 2018-06-27 | $0.01142 | $0.01171 | $0.008188 | $0.009132 | $808,184 | $5,894,882 |
| 2018-06-28 | $0.009149 | $0.009404 | $0.007925 | $0.007976 | $561,412 | $5,148,867 |
| 2018-06-29 | $0.007979 | $0.008896 | $0.007955 | $0.008771 | $745,056 | $5,661,613 |
| 2018-06-30 | $0.008776 | $0.009203 | $0.007947 | $0.008162 | $853,564 | $5,268,694 |