ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001051 | $0.001223 | $0.001051 | $0.001079 | $17,395.10 | $696,659 |
| 2018-11-02 | $0.001079 | $0.001079 | $0.001001 | $0.001001 | $16,833.00 | $646,303 |
| 2018-11-03 | $0.001001 | $0.001067 | $0.0009992 | $0.001067 | $14,589.40 | $688,829 |
| 2018-11-04 | $0.001067 | $0.001084 | $0.001039 | $0.001084 | $19,802.30 | $699,648 |
| 2018-11-05 | $0.001087 | $0.001155 | $0.0009001 | $0.0009105 | $16,324.90 | $587,764 |
| 2018-11-06 | $0.0009095 | $0.001174 | $0.0008879 | $0.001052 | $18,209.70 | $677,578 |
| 2018-11-07 | $0.001054 | $0.001182 | $0.0009438 | $0.0009805 | $18,704.50 | $632,917 |
| 2018-11-08 | $0.0009801 | $0.001297 | $0.0009415 | $0.001260 | $17,630.70 | $813,362 |
| 2018-11-09 | $0.001259 | $0.001272 | $0.0009365 | $0.001019 | $16,079.90 | $657,599 |
| 2018-11-10 | $0.001018 | $0.001091 | $0.0009997 | $0.001083 | $26,239.60 | $699,073 |
| 2018-11-11 | $0.001081 | $0.001086 | $0.0009862 | $0.001004 | $14,987.60 | $648,284 |
| 2018-11-12 | $0.001002 | $0.001144 | $0.0009970 | $0.001040 | $3,236.44 | $671,303 |
| 2018-11-13 | $0.001040 | $0.001251 | $0.0009921 | $0.001005 | $3,272.95 | $648,510 |
| 2018-11-14 | $0.001004 | $0.001201 | $0.0009544 | $0.001070 | $5,313.50 | $690,837 |
| 2018-11-15 | $0.001074 | $0.001089 | $0.0008201 | $0.0008731 | $3,807.17 | $563,579 |
| 2018-11-16 | $0.0008749 | $0.0009169 | $0.0008636 | $0.0008979 | $5,261.04 | $579,598 |
| 2018-11-17 | $0.0008973 | $0.0009597 | $0.0008262 | $0.0008369 | $3,054.97 | $540,252 |
| 2018-11-18 | $0.0008367 | $0.001065 | $0.0008367 | $0.0009201 | $2,190.41 | $593,927 |
| 2018-11-19 | $0.0009219 | $0.001052 | $0.0007863 | $0.0007997 | $2,375.63 | $516,243 |
| 2018-11-20 | $0.0007949 | $0.0008700 | $0.0005082 | $0.0007577 | $10,083.70 | $489,111 |
| 2018-11-21 | $0.0007609 | $0.0007609 | $0.0006306 | $0.0006547 | $1,395.28 | $422,615 |
| 2018-11-22 | $0.0006542 | $0.0007668 | $0.0006346 | $0.0006534 | $6,923.35 | $421,811 |
| 2018-11-23 | $0.0006489 | $0.0006887 | $0.0006042 | $0.0006849 | $4,221.12 | $442,113 |
| 2018-11-24 | $0.0006844 | $0.0007042 | $0.0005408 | $0.0005538 | $1,137.14 | $357,493 |
| 2018-11-25 | $0.0005523 | $0.0006887 | $0.0004891 | $0.0006762 | $1,564.30 | $436,477 |
| 2018-11-26 | $0.0006741 | $0.0006854 | $0.0005653 | $0.0006150 | $1,853.45 | $397,003 |
| 2018-11-27 | $0.0006129 | $0.0006152 | $0.0004587 | $0.0004838 | $1,623.08 | $312,280 |
| 2018-11-28 | $0.0004850 | $0.0006973 | $0.0004850 | $0.0006774 | $1,863.09 | $437,260 |
| 2018-11-29 | $0.0006783 | $0.0006816 | $0.0005485 | $0.0005596 | $1,528.25 | $361,215 |
| 2018-11-30 | $0.0005607 | $0.0006729 | $0.0005506 | $0.0006561 | $23.53 | $423,502 |