ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0001928 | $0.0003227 | $0.0001892 | $0.0001937 | $1,107.66 | $125,061 |
| 2019-02-02 | $0.0001935 | $0.0003450 | $0.0001922 | $0.0003354 | $2,136.01 | $216,494 |
| 2019-02-03 | $0.0003352 | $0.0003740 | $0.0001927 | $0.0002796 | $360.31 | $180,456 |
| 2019-02-04 | $0.0002798 | $0.0005317 | $0.0001937 | $0.0001939 | $850.08 | $125,188 |
| 2019-02-05 | $0.0001938 | $0.0001975 | $0.0001928 | $0.0001966 | $52.46 | $126,883 |
| 2019-02-06 | $0.0001967 | $0.0003123 | $0.0001892 | $0.0001910 | $1,025.11 | $123,290 |
| 2019-02-07 | $0.0001909 | $0.0003317 | $0.0001906 | $0.0003031 | $134.89 | $195,667 |
| 2019-02-08 | $0.0003035 | $0.0003251 | $0.0001983 | $0.0002181 | $0.04363 | $140,806 |
| 2019-02-09 | $0.0002182 | $0.0003752 | $0.0002175 | $0.0002270 | $1,204.77 | $146,519 |
| 2019-02-10 | $0.0002269 | $0.0005309 | $0.0002226 | $0.0003428 | $1,828.65 | $221,285 |
| 2019-02-11 | $0.0003435 | $0.0005462 | $0.0002298 | $0.0002307 | $192.43 | $148,927 |
| 2019-02-12 | $0.0002303 | $0.0004138 | $0.0002189 | $0.0002209 | $1,310.67 | $142,606 |
| 2019-02-13 | $0.0002209 | $0.0005307 | $0.0001834 | $0.0004901 | $2,679.93 | $316,398 |
| 2019-02-14 | $0.0004898 | $0.0005258 | $0.0001831 | $0.0001956 | $1,221.05 | $126,276 |
| 2019-02-15 | $0.0001955 | $0.0002746 | $0.0001839 | $0.0001844 | $913.72 | $119,034 |
| 2019-02-16 | $0.0001847 | $0.0003969 | $0.0001847 | $0.0001861 | $92.07 | $120,158 |
| 2019-02-17 | $0.0001860 | $0.0002509 | $0.0001859 | $0.0002142 | $1,308.08 | $138,293 |
| 2019-02-18 | $0.0002132 | $0.0003673 | $0.0002131 | $0.0003668 | $66.55 | $236,793 |
| 2019-02-19 | $0.0003671 | $0.0004769 | $0.0003445 | $0.0004676 | $2,321.08 | $301,845 |
| 2019-02-20 | $0.0004675 | $0.0004830 | $0.0002411 | $0.0004830 | $46.68 | $311,754 |
| 2019-02-21 | $0.0004821 | $0.0006284 | $0.0003033 | $0.0006278 | $308.11 | $405,281 |
| 2019-02-22 | $0.0006287 | $0.0006290 | $0.0003074 | $0.0006199 | $829.68 | $400,156 |
| 2019-02-23 | $0.0006195 | $0.0006195 | $0.0004093 | $0.0006053 | $2,395.20 | $390,722 |
| 2019-02-24 | $0.0006053 | $0.0006311 | $0.0002174 | $0.0002174 | $162.65 | $140,346 |
| 2019-02-25 | $0.0002168 | $0.0005701 | $0.0002168 | $0.0005588 | $0 | $360,731 |
| 2019-02-26 | $0.0005591 | $0.0005598 | $0.0002226 | $0.0002610 | $1,519.68 | $168,507 |
| 2019-02-27 | $0.0002610 | $0.0005659 | $0.0002330 | $0.0002411 | $206.41 | $155,637 |
| 2019-02-28 | $0.0002410 | $0.0002776 | $0.0002401 | $0.0002735 | $1,875.63 | $176,530 |