ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001415 | $0.0003968 | $0.0001408 | $0.0003943 | $1,560.26 | $254,540 |
| 2019-04-02 | $0.0003943 | $0.0004241 | $0.0003358 | $0.0003630 | $587.82 | $234,327 |
| 2019-04-03 | $0.0003631 | $0.0003867 | $0.0003147 | $0.0003226 | $222.79 | $208,263 |
| 2019-04-04 | $0.0003230 | $0.0003297 | $0.0003104 | $0.0003160 | $0 | $204,000 |
| 2019-04-05 | $0.0003160 | $0.0003344 | $0.0003149 | $0.0003310 | $0 | $213,695 |
| 2019-04-06 | $0.0003310 | $0.0003654 | $0.0001991 | $0.0001991 | $823.16 | $128,510 |
| 2019-04-07 | $0.0001991 | $0.0003433 | $0.0001979 | $0.0003419 | $685.53 | $220,711 |
| 2019-04-08 | $0.0003424 | $0.0003612 | $0.0002145 | $0.0002218 | $0.03837 | $143,164 |
| 2019-04-09 | $0.0002218 | $0.0003577 | $0.0002154 | $0.0002237 | $48.73 | $144,399 |
| 2019-04-10 | $0.0002237 | $0.0002835 | $0.0002232 | $0.0002746 | $1,948.95 | $177,275 |
| 2019-04-11 | $0.0002749 | $0.0003677 | $0.0002747 | $0.0003658 | $2,246.28 | $236,113 |
| 2019-04-12 | $0.0003654 | $0.0003656 | $0.0003328 | $0.0003378 | $69.86 | $218,027 |
| 2019-04-13 | $0.0003378 | $0.0004963 | $0.0003363 | $0.0003389 | $10.65 | $218,772 |
| 2019-04-14 | $0.0003389 | $0.0003393 | $0.0003050 | $0.0003123 | $0.6907 | $201,577 |
| 2019-04-15 | $0.0003123 | $0.0003140 | $0.0002375 | $0.0002405 | $1,949.52 | $155,272 |
| 2019-04-16 | $0.0002405 | $0.0003700 | $0.0002020 | $0.0003168 | $3,111.07 | $204,477 |
| 2019-04-17 | $0.0003167 | $0.0003522 | $0.0002166 | $0.0003507 | $3.10 | $226,350 |
| 2019-04-18 | $0.0003506 | $0.0003727 | $0.0002119 | $0.0003701 | $1.93 | $238,931 |
| 2019-04-19 | $0.0003703 | $0.0003704 | $0.0002116 | $0.0003336 | $0.2260 | $215,313 |
| 2019-04-20 | $0.0003336 | $0.0003354 | $0.0002165 | $0.0002190 | $0.02190 | $141,387 |
| 2019-04-21 | $0.0002190 | $0.0002199 | $0.0001675 | $0.0001701 | $0 | $109,779 |
| 2019-04-22 | $0.0001701 | $0.0003408 | $0.0001687 | $0.0002167 | $46.06 | $139,851 |
| 2019-04-23 | $0.0002166 | $0.0003872 | $0.0002155 | $0.0003789 | $56.89 | $244,566 |
| 2019-04-24 | $0.0003787 | $0.0003792 | $0.0003271 | $0.0003317 | $0 | $214,128 |
| 2019-04-25 | $0.0003317 | $0.0003329 | $0.0003077 | $0.0003089 | $0 | $199,420 |
| 2019-04-26 | $0.0003090 | $0.0003161 | $0.0003044 | $0.0003105 | $0 | $200,455 |
| 2019-04-27 | $0.0003105 | $0.0003105 | $0.0003105 | $0.0003105 | $0 | $200,455 |
| 2019-04-28 | $0.0003105 | $0.0005745 | $0.0003105 | $0.0005663 | $14.83 | $365,555 |
| 2019-04-29 | $0.0005663 | $0.0005701 | $0.0005656 | $0.0005684 | $0 | $366,927 |
| 2019-04-30 | $0.0005684 | $0.0005684 | $0.0001586 | $0.0001621 | $0 | $104,665 |