ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001306 | $0.001370 | $0.001291 | $0.001302 | $19,871.00 | $840,706 |
| 2018-10-02 | $0.001301 | $0.001349 | $0.001294 | $0.001336 | $28,684.60 | $862,550 |
| 2018-10-03 | $0.001337 | $0.001337 | $0.001231 | $0.001265 | $25,717.80 | $816,854 |
| 2018-10-04 | $0.001266 | $0.001346 | $0.001263 | $0.001328 | $27,112.70 | $857,425 |
| 2018-10-05 | $0.001328 | $0.001338 | $0.001279 | $0.001316 | $29,199.10 | $849,466 |
| 2018-10-06 | $0.001316 | $0.001368 | $0.001288 | $0.001341 | $29,840.80 | $865,655 |
| 2018-10-07 | $0.001342 | $0.001364 | $0.001312 | $0.001362 | $23,026.00 | $879,004 |
| 2018-10-08 | $0.001364 | $0.001366 | $0.001312 | $0.001342 | $25,230.70 | $866,159 |
| 2018-10-09 | $0.001341 | $0.001371 | $0.001300 | $0.001369 | $26,175.20 | $883,897 |
| 2018-10-10 | $0.001368 | $0.001368 | $0.001304 | $0.001311 | $22,706.60 | $846,096 |
| 2018-10-11 | $0.001310 | $0.001311 | $0.001096 | $0.001096 | $20,504.40 | $707,620 |
| 2018-10-12 | $0.001096 | $0.001196 | $0.001093 | $0.001150 | $22,959.80 | $742,620 |
| 2018-10-13 | $0.001149 | $0.001182 | $0.001142 | $0.001174 | $31,005.80 | $757,635 |
| 2018-10-14 | $0.001174 | $0.001202 | $0.001170 | $0.001170 | $23,545.00 | $755,362 |
| 2018-10-15 | $0.001172 | $0.001330 | $0.001047 | $0.001155 | $19,915.20 | $745,454 |
| 2018-10-16 | $0.001155 | $0.001192 | $0.001144 | $0.001186 | $20,674.30 | $765,691 |
| 2018-10-17 | $0.001188 | $0.001189 | $0.001074 | $0.001081 | $24,072.60 | $698,054 |
| 2018-10-18 | $0.001079 | $0.001086 | $0.001030 | $0.001036 | $24,387.10 | $669,044 |
| 2018-10-19 | $0.001036 | $0.001118 | $0.0009768 | $0.001114 | $21,813.70 | $719,046 |
| 2018-10-20 | $0.001113 | $0.001122 | $0.0008601 | $0.001083 | $27,377.60 | $699,248 |
| 2018-10-21 | $0.001084 | $0.001097 | $0.0009236 | $0.0009845 | $29,632.90 | $635,497 |
| 2018-10-22 | $0.0009848 | $0.001071 | $0.0009794 | $0.0009896 | $16,775.50 | $638,795 |
| 2018-10-23 | $0.0009903 | $0.001012 | $0.0009828 | $0.001010 | $17,685.80 | $652,099 |
| 2018-10-24 | $0.001010 | $0.001012 | $0.0008328 | $0.0008563 | $17,084.40 | $552,751 |
| 2018-10-25 | $0.0008562 | $0.0009557 | $0.0008482 | $0.0009526 | $16,587.30 | $614,916 |
| 2018-10-26 | $0.0009511 | $0.001022 | $0.0008842 | $0.0008878 | $17,932.90 | $573,105 |
| 2018-10-27 | $0.0008886 | $0.0009620 | $0.0008886 | $0.0009610 | $456.04 | $620,323 |
| 2018-10-28 | $0.0009601 | $0.0009680 | $0.0009452 | $0.0009560 | $18,471.40 | $617,132 |
| 2018-10-29 | $0.0009557 | $0.0009575 | $0.0008239 | $0.0008302 | $14,915.80 | $535,881 |
| 2018-10-30 | $0.0008304 | $0.0009216 | $0.0008267 | $0.0008656 | $15,586.60 | $558,747 |
| 2018-10-31 | $0.0008661 | $0.001051 | $0.0008308 | $0.001051 | $16,621.10 | $678,294 |