ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.008170 | $0.009084 | $0.007571 | $0.007674 | $179,849 | $4,953,528 |
| 2018-07-02 | $0.007680 | $0.009260 | $0.007642 | $0.008467 | $769,146 | $5,465,344 |
| 2018-07-03 | $0.008473 | $0.008828 | $0.007924 | $0.007938 | $831,000 | $5,124,189 |
| 2018-07-04 | $0.007942 | $0.009258 | $0.007838 | $0.009073 | $203,058 | $5,856,797 |
| 2018-07-05 | $0.009105 | $0.009225 | $0.007276 | $0.007603 | $778,046 | $4,907,922 |
| 2018-07-06 | $0.007600 | $0.008476 | $0.007308 | $0.007671 | $836,477 | $4,951,688 |
| 2018-07-07 | $0.007668 | $0.008717 | $0.007393 | $0.008701 | $212,348 | $5,616,659 |
| 2018-07-08 | $0.008708 | $0.009863 | $0.007803 | $0.008520 | $181,384 | $5,499,595 |
| 2018-07-09 | $0.008518 | $0.009670 | $0.007675 | $0.008320 | $967,988 | $5,370,459 |
| 2018-07-10 | $0.007959 | $0.008323 | $0.006978 | $0.007185 | $120,014 | $4,638,323 |
| 2018-07-11 | $0.007186 | $0.008243 | $0.007185 | $0.008204 | $161,378 | $5,295,864 |
| 2018-07-12 | $0.008208 | $0.008208 | $0.006756 | $0.007388 | $152,362 | $4,769,382 |
| 2018-07-13 | $0.007433 | $0.007530 | $0.006657 | $0.007013 | $923,927 | $4,526,926 |
| 2018-07-14 | $0.007026 | $0.007414 | $0.006445 | $0.006589 | $671,819 | $4,252,989 |
| 2018-07-15 | $0.006582 | $0.007094 | $0.006055 | $0.006093 | $122,600 | $3,933,304 |
| 2018-07-16 | $0.006100 | $0.007639 | $0.006059 | $0.007639 | $921,050 | $4,930,883 |
| 2018-07-17 | $0.007637 | $0.007960 | $0.006205 | $0.007081 | $1,114,910 | $4,570,925 |
| 2018-07-18 | $0.007952 | $0.008121 | $0.007080 | $0.007188 | $1,009,790 | $4,640,040 |
| 2018-07-19 | $0.007186 | $0.007857 | $0.006613 | $0.006629 | $130,568 | $4,278,932 |
| 2018-07-20 | $0.006630 | $0.007446 | $0.006020 | $0.006577 | $207,511 | $4,245,598 |
| 2018-07-21 | $0.006578 | $0.006884 | $0.005967 | $0.006799 | $127,341 | $4,388,670 |
| 2018-07-22 | $0.006798 | $0.006992 | $0.006046 | $0.006067 | $118,024 | $3,916,056 |
| 2018-07-23 | $0.006065 | $0.006429 | $0.005836 | $0.005897 | $151,758 | $3,806,628 |
| 2018-07-24 | $0.005895 | $0.006221 | $0.003794 | $0.005623 | $102,728 | $3,629,725 |
| 2018-07-25 | $0.005633 | $0.006105 | $0.005036 | $0.006009 | $723,900 | $3,879,029 |
| 2018-07-26 | $0.006004 | $0.006243 | $0.004784 | $0.005104 | $688,158 | $3,294,967 |
| 2018-07-27 | $0.005102 | $0.005921 | $0.004289 | $0.004300 | $498,823 | $2,775,605 |
| 2018-07-28 | $0.004301 | $0.005072 | $0.004265 | $0.005065 | $79,332.30 | $3,269,295 |
| 2018-07-29 | $0.005068 | $0.006190 | $0.004696 | $0.005789 | $91,872.30 | $3,736,616 |
| 2018-07-30 | $0.005789 | $0.005800 | $0.005100 | $0.005221 | $118,355 | $3,370,447 |
| 2018-07-31 | $0.005222 | $0.005342 | $0.004363 | $0.004830 | $77,600.40 | $3,117,922 |