ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0002736 | $0.0003058 | $0.0002701 | $0.0003003 | $1,827.94 | $193,843 |
| 2019-03-02 | $0.0003000 | $0.0005477 | $0.0002321 | $0.0002349 | $0.02373 | $151,645 |
| 2019-03-03 | $0.0002358 | $0.0003027 | $0.0002358 | $0.0002950 | $1,455.28 | $190,442 |
| 2019-03-04 | $0.0002949 | $0.0005120 | $0.0001266 | $0.0001275 | $0 | $82,280.09 |
| 2019-03-05 | $0.0001278 | $0.0002378 | $0.0001267 | $0.0002370 | $0.02418 | $153,004 |
| 2019-03-06 | $0.0002373 | $0.0002406 | $0.0001361 | $0.0002387 | $4.91 | $154,079 |
| 2019-03-07 | $0.0002390 | $0.0004181 | $0.0001382 | $0.0004141 | $0 | $267,330 |
| 2019-03-08 | $0.0004149 | $0.0004158 | $0.0002276 | $0.0002417 | $1,800.04 | $156,038 |
| 2019-03-09 | $0.0002413 | $0.0003751 | $0.0002313 | $0.0003721 | $7.80 | $240,210 |
| 2019-03-10 | $0.0003727 | $0.0003733 | $0.0003489 | $0.0003667 | $1,724.14 | $236,736 |
| 2019-03-11 | $0.0003669 | $0.0003681 | $0.0003127 | $0.0003146 | $0.6210 | $203,063 |
| 2019-03-12 | $0.0003148 | $0.0003630 | $0.0003076 | $0.0003214 | $1,339.56 | $207,496 |
| 2019-03-13 | $0.0003215 | $0.0003576 | $0.0003175 | $0.0003558 | $2.84 | $229,673 |
| 2019-03-14 | $0.0003556 | $0.0003585 | $0.0003117 | $0.0003169 | $1,695.20 | $204,536 |
| 2019-03-15 | $0.0003165 | $0.0003281 | $0.0003165 | $0.0003262 | $45.55 | $210,582 |
| 2019-03-16 | $0.0004135 | $0.0004334 | $0.0004135 | $0.0004274 | $0 | $275,913 |
| 2019-03-17 | $0.0004269 | $0.0004271 | $0.0003274 | $0.0004033 | $1,738.28 | $260,313 |
| 2019-03-18 | $0.0004037 | $0.0004196 | $0.0004003 | $0.0004180 | $0 | $269,842 |
| 2019-03-19 | $0.0004180 | $0.0004226 | $0.0003270 | $0.0003287 | $101.28 | $212,169 |
| 2019-03-20 | $0.0003372 | $0.0004663 | $0.0003330 | $0.0004657 | $482.62 | $300,600 |
| 2019-03-21 | $0.0004657 | $0.0004668 | $0.0003373 | $0.0004055 | $0.08352 | $261,724 |
| 2019-03-22 | $0.0004051 | $0.0004165 | $0.0004042 | $0.0004117 | $0 | $265,734 |
| 2019-03-23 | $0.0004111 | $0.0004179 | $0.0003293 | $0.0003318 | $2.41 | $214,190 |
| 2019-03-24 | $0.0003319 | $0.0004565 | $0.0003272 | $0.0003286 | $302.88 | $212,140 |
| 2019-03-25 | $0.0003290 | $0.0004242 | $0.0003279 | $0.0004183 | $1,804.72 | $270,042 |
| 2019-03-26 | $0.0004190 | $0.0004198 | $0.0003221 | $0.0003250 | $0.03315 | $209,793 |
| 2019-03-27 | $0.0003251 | $0.0004369 | $0.0003248 | $0.0004365 | $0.04365 | $281,790 |
| 2019-03-28 | $0.0004365 | $0.0004367 | $0.0001395 | $0.0003346 | $55.96 | $215,982 |
| 2019-03-29 | $0.0003346 | $0.0003419 | $0.0003313 | $0.0003419 | $2.39 | $220,692 |
| 2019-03-30 | $0.0003420 | $0.0003590 | $0.0001410 | $0.0001421 | $0 | $91,728.42 |
| 2019-03-31 | $0.0001421 | $0.0001422 | $0.0001407 | $0.0001416 | $0 | $91,396.46 |