ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0001622 | $0.0002353 | $0.0001609 | $0.0002333 | $0.06020 | $150,592 |
| 2019-05-02 | $0.0002332 | $0.0005841 | $0.0002325 | $0.0002399 | $6.97 | $154,867 |
| 2019-05-03 | $0.0002399 | $0.0002517 | $0.0002384 | $0.0002436 | $0.9965 | $157,260 |
| 2019-05-04 | $0.0002436 | $0.0002475 | $0.0001618 | $0.0001639 | $0 | $105,786 |
| 2019-05-05 | $0.0001639 | $0.0002327 | $0.0001627 | $0.0002026 | $384.94 | $130,751 |
| 2019-05-06 | $0.0002027 | $0.0002028 | $0.0001632 | $0.0001726 | $0 | $111,388 |
| 2019-05-07 | $0.0001725 | $0.0001802 | $0.0001724 | $0.0001772 | $0 | $114,387 |
| 2019-05-08 | $0.0001772 | $0.0001772 | $0.0001772 | $0.0001772 | $0 | $114,387 |
| 2019-05-09 | $0.0001772 | $0.0001772 | $0.0001772 | $0.0001772 | $0 | $114,387 |
| 2019-05-10 | $0.0001772 | $0.0001772 | $0.0001772 | $0.0001772 | $0 | $114,387 |
| 2019-05-11 | $0.0001772 | $0.0001772 | $0.0001772 | $0.0001772 | $0 | $114,387 |
| 2019-05-12 | $0.0001772 | $0.0002516 | $0.0001772 | $0.0002340 | $0.02866 | $151,073 |
| 2019-05-13 | $0.0002340 | $0.0006045 | $0.0002317 | $0.0005798 | $0.05798 | $374,286 |
| 2019-05-14 | $0.0005801 | $0.0007260 | $0.0004140 | $0.0007239 | $246.19 | $467,281 |
| 2019-05-15 | $0.0007241 | $0.0007378 | $0.0002934 | $0.0003167 | $0.3205 | $204,456 |
| 2019-05-16 | $0.0003166 | $0.0008999 | $0.0003158 | $0.0003900 | $0.5854 | $251,735 |
| 2019-05-17 | $0.0003902 | $0.0008190 | $0.0003076 | $0.0007104 | $431.06 | $458,588 |
| 2019-05-18 | $0.0007104 | $0.0007178 | $0.0004663 | $0.0004694 | $0 | $302,994 |
| 2019-05-19 | $0.0004691 | $0.0004957 | $0.0002454 | $0.0002612 | $0 | $168,580 |
| 2019-05-20 | $0.0002612 | $0.0002615 | $0.0002420 | $0.0002519 | $0 | $162,590 |
| 2019-05-21 | $0.0002519 | $0.003746 | $0.0002483 | $0.002015 | $31,664.72 | $1,300,632 |
| 2019-05-22 | $0.002015 | $0.005079 | $0.001548 | $0.004884 | $151,744 | $3,152,858 |
| 2019-05-23 | $0.004885 | $0.004886 | $0.003605 | $0.004338 | $42,212.55 | $2,800,231 |
| 2019-05-24 | $0.004336 | $0.008867 | $0.004279 | $0.007936 | $548,647 | $5,122,860 |
| 2019-05-25 | $0.007936 | $0.008963 | $0.0004761 | $0.001611 | $202,060 | $1,039,928 |
| 2019-05-26 | $0.001611 | $0.001615 | $0.0005793 | $0.0007477 | $5,324.45 | $482,681 |
| 2019-05-27 | $0.0007473 | $0.001201 | $0.0005639 | $0.0006015 | $1,900.67 | $388,248 |
| 2019-05-28 | $0.0006008 | $0.001045 | $0.0005940 | $0.0006248 | $2,143.62 | $403,297 |
| 2019-05-29 | $0.0006246 | $0.0009029 | $0.0006105 | $0.0006739 | $3,597.49 | $434,992 |
| 2019-05-30 | $0.0006739 | $0.0009478 | $0.0006739 | $0.0008446 | $3,113.89 | $545,213 |
| 2019-05-31 | $0.0008446 | $0.0008679 | $0.0007475 | $0.0008471 | $1,478.61 | $546,842 |