ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0006576 | $0.0006984 | $0.0005955 | $0.0006176 | $2,091.95 | $398,651 |
| 2018-12-02 | $0.0006151 | $0.0007051 | $0.0005300 | $0.0005307 | $1,513.10 | $342,606 |
| 2018-12-03 | $0.0005304 | $0.0006732 | $0.0005159 | $0.0005907 | $1,442.50 | $381,314 |
| 2018-12-04 | $0.0005895 | $0.0006570 | $0.0005565 | $0.0005585 | $1,910.10 | $360,547 |
| 2018-12-05 | $0.0005592 | $0.0006456 | $0.0005453 | $0.0006153 | $1,561.64 | $397,162 |
| 2018-12-06 | $0.0006145 | $0.0006250 | $0.0005501 | $0.0005501 | $1,310.43 | $355,094 |
| 2018-12-07 | $0.0005491 | $0.0005792 | $0.0004783 | $0.0005633 | $1,042.44 | $363,631 |
| 2018-12-08 | $0.0005624 | $0.0005844 | $0.0004801 | $0.0005568 | $1,229.91 | $359,431 |
| 2018-12-09 | $0.0005548 | $0.0005632 | $0.0004769 | $0.0005378 | $2,288.58 | $347,140 |
| 2018-12-10 | $0.0005368 | $0.0005698 | $0.0004841 | $0.0005289 | $1,376.48 | $341,438 |
| 2018-12-11 | $0.0005284 | $0.0005487 | $0.0004577 | $0.0004641 | $890.35 | $299,615 |
| 2018-12-12 | $0.0004637 | $0.0005169 | $0.0004606 | $0.0005073 | $905.84 | $327,451 |
| 2018-12-13 | $0.0005076 | $0.0005147 | $0.0003568 | $0.0004885 | $1,037.60 | $315,358 |
| 2018-12-14 | $0.0004896 | $0.0005012 | $0.0004817 | $0.0004873 | $844.48 | $314,537 |
| 2018-12-15 | $0.0004875 | $0.0005088 | $0.0004788 | $0.0004881 | $2,111.18 | $315,079 |
| 2018-12-16 | $0.0004881 | $0.0005278 | $0.0004826 | $0.0004826 | $1,068.83 | $311,548 |
| 2018-12-17 | $0.0004833 | $0.0005617 | $0.0004832 | $0.0005518 | $1,046.43 | $356,165 |
| 2018-12-18 | $0.0005516 | $0.0005891 | $0.0005393 | $0.0005875 | $1,516.79 | $379,243 |
| 2018-12-19 | $0.0005903 | $0.0006380 | $0.0005312 | $0.0005958 | $1,415.47 | $384,591 |
| 2018-12-20 | $0.0005947 | $0.0006546 | $0.0005543 | $0.0006484 | $1,279.53 | $418,560 |
| 2018-12-21 | $0.0006474 | $0.0006646 | $0.0005968 | $0.0006089 | $1,204.65 | $393,053 |
| 2018-12-22 | $0.0006082 | $0.0006361 | $0.0004950 | $0.0005138 | $103.79 | $331,682 |
| 2018-12-23 | $0.0005142 | $0.0006745 | $0.0005050 | $0.0005896 | $2,977.09 | $380,592 |
| 2018-12-24 | $0.0005895 | $0.0008912 | $0.0005895 | $0.0007710 | $3,325.35 | $497,715 |
| 2018-12-25 | $0.0007760 | $0.0007760 | $0.0006800 | $0.0007057 | $1,297.40 | $455,571 |
| 2018-12-26 | $0.0007061 | $0.0007447 | $0.0006748 | $0.0007169 | $660.58 | $462,776 |
| 2018-12-27 | $0.0007185 | $0.0007222 | $0.0006548 | $0.0006601 | $1,166.26 | $426,107 |
| 2018-12-28 | $0.0006613 | $0.0006690 | $0.0004735 | $0.0006451 | $0.3226 | $416,438 |
| 2018-12-29 | $0.0006481 | $0.0006909 | $0.0005741 | $0.0006503 | $2,119.85 | $419,802 |
| 2018-12-30 | $0.0006476 | $0.0006486 | $0.0005420 | $0.0006195 | $1,818.04 | $399,918 |
| 2018-12-31 | $0.0006205 | $0.0007114 | $0.0006004 | $0.0006869 | $75.62 | $443,405 |