ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002103 | $0.002211 | $0.002102 | $0.002211 | $40,827.70 | $1,427,014 |
| 2018-09-04 | $0.002225 | $0.002228 | $0.002208 | $0.002221 | $38,373.80 | $1,433,921 |
| 2018-09-05 | $0.002220 | $0.002236 | $0.001677 | $0.001677 | $28,217.20 | $1,082,548 |
| 2018-09-06 | $0.001677 | $0.001707 | $0.001572 | $0.001701 | $28,599.60 | $1,098,060 |
| 2018-09-07 | $0.001704 | $0.001728 | $0.001560 | $0.001561 | $30,398.30 | $1,007,759 |
| 2018-09-08 | $0.001561 | $0.001586 | $0.001305 | $0.001341 | $23,494.40 | $865,745 |
| 2018-09-09 | $0.001336 | $0.001538 | $0.001310 | $0.001455 | $19,854.20 | $939,115 |
| 2018-09-10 | $0.001456 | $0.001490 | $0.001309 | $0.001356 | $23,750.20 | $875,325 |
| 2018-09-11 | $0.001358 | $0.001367 | $0.001245 | $0.001274 | $15,584.60 | $822,360 |
| 2018-09-12 | $0.001274 | $0.001277 | $0.0009398 | $0.001116 | $23,258.20 | $720,601 |
| 2018-09-13 | $0.001118 | $0.001366 | $0.001118 | $0.001356 | $21,731.30 | $875,377 |
| 2018-09-14 | $0.001351 | $0.001516 | $0.001127 | $0.001166 | $18,241.20 | $752,980 |
| 2018-09-15 | $0.001165 | $0.001429 | $0.001153 | $0.001428 | $31,797.60 | $921,673 |
| 2018-09-16 | $0.001428 | $0.001450 | $0.001261 | $0.001414 | $18,465.50 | $912,655 |
| 2018-09-17 | $0.001412 | $0.001500 | $0.001173 | $0.001307 | $16,019.60 | $843,643 |
| 2018-09-18 | $0.001307 | $0.001310 | $0.001021 | $0.001210 | $19,765.10 | $780,783 |
| 2018-09-19 | $0.001207 | $0.001362 | $0.001121 | $0.001346 | $18,721.60 | $869,038 |
| 2018-09-20 | $0.001346 | $0.001573 | $0.001185 | $0.001571 | $29,397.10 | $1,014,175 |
| 2018-09-21 | $0.001571 | $0.001716 | $0.001489 | $0.001700 | $26,060.00 | $1,097,311 |
| 2018-09-22 | $0.001705 | $0.001736 | $0.001398 | $0.001406 | $22,367.70 | $907,891 |
| 2018-09-23 | $0.001407 | $0.001777 | $0.001391 | $0.001754 | $21,892.30 | $1,132,053 |
| 2018-09-24 | $0.001757 | $0.001757 | $0.001474 | $0.001492 | $34,182.20 | $962,902 |
| 2018-09-25 | $0.001492 | $0.001492 | $0.001249 | $0.001363 | $42,805.10 | $879,798 |
| 2018-09-26 | $0.001365 | $0.001550 | $0.001260 | $0.001514 | $30,640.60 | $977,123 |
| 2018-09-27 | $0.001513 | $0.001535 | $0.001254 | $0.001370 | $26,663.50 | $884,517 |
| 2018-09-28 | $0.001371 | $0.001384 | $0.001259 | $0.001302 | $25,393.70 | $840,409 |
| 2018-09-29 | $0.001299 | $0.001404 | $0.001283 | $0.001321 | $25,271.00 | $852,654 |
| 2018-09-30 | $0.001319 | $0.001387 | $0.001282 | $0.001307 | $27,589.60 | $843,449 |