ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0006869 | $0.0006956 | $0.0005427 | $0.0005951 | $1,869.75 | $384,168 |
| 2019-01-02 | $0.0005982 | $0.0007086 | $0.0005775 | $0.0007011 | $1,704.74 | $452,548 |
| 2019-01-03 | $0.0007003 | $0.0007023 | $0.0006009 | $0.0006093 | $1,565.86 | $393,320 |
| 2019-01-04 | $0.0006094 | $0.0006535 | $0.0006044 | $0.0006509 | $2,164.62 | $420,187 |
| 2019-01-05 | $0.0006495 | $0.0006773 | $0.0005932 | $0.0005946 | $3,269.94 | $383,853 |
| 2019-01-06 | $0.0005938 | $0.0005962 | $0.0005432 | $0.0005695 | $3,376.55 | $367,620 |
| 2019-01-07 | $0.0005700 | $0.0005719 | $0.0005117 | $0.0005162 | $2,687.23 | $333,241 |
| 2019-01-08 | $0.0005161 | $0.0005195 | $0.0003756 | $0.0003761 | $185.39 | $242,796 |
| 2019-01-09 | $0.0003763 | $0.0004756 | $0.0003759 | $0.0004691 | $1,812.66 | $302,780 |
| 2019-01-10 | $0.0004691 | $0.0004720 | $0.0003901 | $0.0004466 | $128.35 | $288,317 |
| 2019-01-11 | $0.0004456 | $0.0004514 | $0.0003895 | $0.0003966 | $817.03 | $256,037 |
| 2019-01-12 | $0.0003969 | $0.0004125 | $0.0003902 | $0.0003917 | $1,959.05 | $252,875 |
| 2019-01-13 | $0.0003913 | $0.0004390 | $0.0003876 | $0.0003903 | $1,505.65 | $251,934 |
| 2019-01-14 | $0.0003906 | $0.0005790 | $0.0003906 | $0.0005705 | $1,291.26 | $368,256 |
| 2019-01-15 | $0.0005705 | $0.0005762 | $0.0001268 | $0.0002565 | $1,575.66 | $165,602 |
| 2019-01-16 | $0.0002563 | $0.0004830 | $0.0001230 | $0.0004124 | $739.86 | $266,207 |
| 2019-01-17 | $0.0004121 | $0.0004129 | $0.0003865 | $0.0003959 | $1,364.49 | $255,567 |
| 2019-01-18 | $0.0003957 | $0.0003962 | $0.0003465 | $0.0003486 | $1,210.53 | $225,048 |
| 2019-01-19 | $0.0003502 | $0.0003647 | $0.0003246 | $0.0003327 | $1,495.32 | $214,768 |
| 2019-01-20 | $0.0003325 | $0.0003735 | $0.0003310 | $0.0003585 | $0 | $231,386 |
| 2019-01-21 | $0.0003583 | $0.0003592 | $0.0001921 | $0.0001933 | $885.90 | $124,761 |
| 2019-01-22 | $0.0001930 | $0.0002208 | $0.0001925 | $0.0002149 | $5,699.32 | $138,753 |
| 2019-01-23 | $0.0002150 | $0.0002396 | $0.0002143 | $0.0002314 | $1,292.48 | $149,350 |
| 2019-01-24 | $0.0002139 | $0.0002203 | $0.0001401 | $0.0001831 | $1,925.50 | $118,200 |
| 2019-01-25 | $0.0001834 | $0.0001837 | $0.0001278 | $0.0001408 | $1,195.76 | $90,884.47 |
| 2019-01-26 | $0.0001408 | $0.0001889 | $0.0001405 | $0.0001412 | $22.34 | $91,116.19 |
| 2019-01-27 | $0.0001412 | $0.0003881 | $0.0001392 | $0.0002836 | $200.05 | $183,062 |
| 2019-01-28 | $0.0002833 | $0.0003130 | $0.0001556 | $0.0001651 | $122.16 | $106,607 |
| 2019-01-29 | $0.0001654 | $0.0002611 | $0.0001531 | $0.0001542 | $1,169.63 | $99,532.71 |
| 2019-01-30 | $0.0001539 | $0.0002519 | $0.0001531 | $0.0001591 | $1,255.18 | $102,698 |
| 2019-01-31 | $0.0001591 | $0.0003525 | $0.0001591 | $0.0001927 | $947.51 | $124,416 |