ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.004822 | $0.004982 | $0.004238 | $0.004933 | $117,362 | $3,184,532 |
| 2018-08-02 | $0.004936 | $0.004985 | $0.004103 | $0.004333 | $78,801.40 | $2,797,243 |
| 2018-08-03 | $0.004336 | $0.004762 | $0.004090 | $0.004234 | $93,605.30 | $2,733,188 |
| 2018-08-04 | $0.004233 | $0.004367 | $0.004069 | $0.004074 | $68,662.30 | $2,629,673 |
| 2018-08-05 | $0.004073 | $0.004240 | $0.003845 | $0.004204 | $80,406.60 | $2,713,526 |
| 2018-08-06 | $0.004207 | $0.004413 | $0.003894 | $0.003924 | $132,249 | $2,532,808 |
| 2018-08-07 | $0.003923 | $0.004297 | $0.003757 | $0.003800 | $52,231.60 | $2,453,222 |
| 2018-08-08 | $0.003795 | $0.003804 | $0.002961 | $0.002983 | $37,958.40 | $1,925,630 |
| 2018-08-09 | $0.002988 | $0.003748 | $0.002988 | $0.003695 | $64,524.60 | $2,385,456 |
| 2018-08-10 | $0.003691 | $0.003700 | $0.003064 | $0.003287 | $68,386.60 | $2,121,756 |
| 2018-08-11 | $0.003289 | $0.003289 | $0.002770 | $0.002993 | $57,103.20 | $1,931,827 |
| 2018-08-12 | $0.002980 | $0.003204 | $0.002743 | $0.002991 | $50,441.60 | $1,930,903 |
| 2018-08-13 | $0.002998 | $0.003015 | $0.002313 | $0.002321 | $45,332.00 | $1,497,969 |
| 2018-08-14 | $0.002321 | $0.002460 | $0.001812 | $0.001969 | $42,204.10 | $1,271,097 |
| 2018-08-15 | $0.001984 | $0.002494 | $0.001964 | $0.001976 | $37,104.00 | $1,275,538 |
| 2018-08-16 | $0.001978 | $0.002363 | $0.001961 | $0.002305 | $42,645.80 | $1,487,699 |
| 2018-08-17 | $0.002309 | $0.002634 | $0.002089 | $0.002632 | $50,950.30 | $1,699,299 |
| 2018-08-18 | $0.002643 | $0.002674 | $0.002164 | $0.002307 | $40,265.60 | $1,489,106 |
| 2018-08-19 | $0.002309 | $0.002448 | $0.002183 | $0.002403 | $89,465.70 | $1,550,921 |
| 2018-08-20 | $0.002403 | $0.002629 | $0.001973 | $0.001981 | $35,296.40 | $1,278,456 |
| 2018-08-21 | $0.001971 | $0.002359 | $0.001970 | $0.002348 | $31,292.50 | $1,515,818 |
| 2018-08-22 | $0.002348 | $0.002472 | $0.001918 | $0.001959 | $42,724.10 | $1,264,293 |
| 2018-08-23 | $0.001963 | $0.002255 | $0.001947 | $0.002065 | $42,499.70 | $1,333,111 |
| 2018-08-24 | $0.002066 | $0.002310 | $0.001957 | $0.002256 | $33,056.80 | $1,456,405 |
| 2018-08-25 | $0.002253 | $0.002346 | $0.001983 | $0.002335 | $41,807.60 | $1,507,336 |
| 2018-08-26 | $0.002335 | $0.002335 | $0.001969 | $0.001981 | $30,480.00 | $1,278,856 |
| 2018-08-27 | $0.001985 | $0.002325 | $0.001974 | $0.002325 | $53,057.50 | $1,500,622 |
| 2018-08-28 | $0.002334 | $0.002372 | $0.002188 | $0.002254 | $47,877.10 | $1,455,133 |
| 2018-08-29 | $0.002254 | $0.002442 | $0.002194 | $0.002206 | $50,913.30 | $1,424,077 |
| 2018-08-30 | $0.002207 | $0.002304 | $0.002094 | $0.002162 | $84,290.00 | $1,395,700 |
| 2018-08-31 | $0.002163 | $0.002225 | $0.002068 | $0.002103 | $38,838.00 | $1,357,467 |