ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0008472 | $0.0008964 | $0.0007094 | $0.0007137 | $335.12 | $460,727 |
| 2019-06-02 | $0.0007137 | $0.0008157 | $0.0006947 | $0.0006999 | $595.78 | $451,803 |
| 2019-06-03 | $0.0006998 | $0.0008651 | $0.0006836 | $0.0006870 | $4,729.16 | $443,458 |
| 2019-06-04 | $0.0006869 | $0.0007893 | $0.0006647 | $0.0007578 | $104.73 | $489,178 |
| 2019-06-05 | $0.0007578 | $0.0007715 | $0.0005102 | $0.0006919 | $2,157.31 | $446,637 |
| 2019-06-06 | $0.0006918 | $0.0007442 | $0.0006561 | $0.0007414 | $142.12 | $478,566 |
| 2019-06-07 | $0.0007414 | $0.0007444 | $0.0005454 | $0.0006782 | $1,571.32 | $437,795 |
| 2019-06-08 | $0.0006780 | $0.0006886 | $0.0006329 | $0.0006389 | $52.56 | $412,413 |
| 2019-06-09 | $0.0006389 | $0.0007128 | $0.0005135 | $0.0005224 | $538.80 | $337,209 |
| 2019-06-10 | $0.0005224 | $0.0006686 | $0.0005141 | $0.0006675 | $902.24 | $430,908 |
| 2019-06-11 | $0.0006683 | $0.0006714 | $0.0005517 | $0.0006612 | $42.52 | $426,802 |
| 2019-06-12 | $0.0006609 | $0.0007821 | $0.0005704 | $0.0007561 | $745.43 | $488,083 |
| 2019-06-13 | $0.0007567 | $0.0007603 | $0.0005907 | $0.0007422 | $419.13 | $479,096 |
| 2019-06-14 | $0.0007422 | $0.0008859 | $0.0005860 | $0.0006080 | $24.58 | $392,448 |
| 2019-06-15 | $0.0006080 | $0.0006249 | $0.0006035 | $0.0006186 | $281.91 | $399,300 |
| 2019-06-16 | $0.0006186 | $0.0009290 | $0.0006116 | $0.0009221 | $0 | $595,215 |
| 2019-06-17 | $0.0009213 | $0.0009310 | $0.0005660 | $0.0006353 | $637.04 | $410,067 |
| 2019-06-18 | $0.0006350 | $0.0006768 | $0.0006248 | $0.0006332 | $484.70 | $408,753 |
| 2019-06-19 | $0.0006332 | $0.0006486 | $0.0006325 | $0.0006462 | $116.14 | $417,142 |
| 2019-06-20 | $0.0006463 | $0.0006687 | $0.0006444 | $0.0006632 | $176.43 | $428,111 |
| 2019-06-21 | $0.0006628 | $0.0006963 | $0.0004920 | $0.0004981 | $87.97 | $321,527 |
| 2019-06-22 | $0.0004982 | $0.0005324 | $0.0004979 | $0.0005227 | $29.59 | $337,418 |
| 2019-06-23 | $0.0005225 | $0.0008712 | $0.0005225 | $0.0006620 | $131.60 | $427,336 |
| 2019-06-24 | $0.0006620 | $0.0006622 | $0.0005148 | $0.0005240 | $1,287.71 | $338,268 |
| 2019-06-25 | $0.0005242 | $0.0006521 | $0.0005234 | $0.0006521 | $103.44 | $420,971 |
| 2019-06-26 | $0.0006521 | $0.0007390 | $0.0005797 | $0.0006886 | $241.07 | $444,482 |
| 2019-06-27 | $0.0006886 | $0.0007289 | $0.0005655 | $0.0007171 | $394.47 | $462,872 |
| 2019-06-28 | $0.0007178 | $0.0007556 | $0.0005266 | $0.0005377 | $0.05377 | $347,107 |
| 2019-06-29 | $0.0005384 | $0.0005390 | $0.0002746 | $0.0002919 | $0 | $188,394 |
| 2019-06-30 | $0.0002913 | $0.0007028 | $0.0002874 | $0.0004909 | $165.08 | $316,894 |