ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0004909 | $0.0006420 | $0.0004747 | $0.0006402 | $0 | $413,255 |
| 2019-07-02 | $0.0006401 | $0.0006446 | $0.0004603 | $0.0004922 | $268.83 | $317,728 |
| 2019-07-03 | $0.0004923 | $0.0005123 | $0.0004922 | $0.0005119 | $285.49 | $330,426 |
| 2019-07-04 | $0.0005119 | $0.001121 | $0.0004778 | $0.0004803 | $522.37 | $310,069 |
| 2019-07-05 | $0.0004804 | $0.0008726 | $0.0004776 | $0.0004865 | $485.80 | $314,064 |
| 2019-07-06 | $0.0004864 | $0.0005000 | $0.0004841 | $0.0004856 | $132.51 | $313,449 |
| 2019-07-07 | $0.0004856 | $0.0005273 | $0.0004834 | $0.0005198 | $263.08 | $335,534 |
| 2019-07-08 | $0.0005198 | $0.0009301 | $0.0005160 | $0.0009267 | $0 | $598,189 |
| 2019-07-09 | $0.0009272 | $0.0009419 | $0.0003973 | $0.0004017 | $387.46 | $259,307 |
| 2019-07-10 | $0.0004020 | $0.0008876 | $0.0003717 | $0.0003776 | $378.52 | $243,732 |
| 2019-07-11 | $0.0003775 | $0.0003775 | $0.0003465 | $0.0003493 | $0.5020 | $225,500 |
| 2019-07-12 | $0.0003497 | $0.0007611 | $0.0003263 | $0.0003312 | $0 | $213,807 |
| 2019-07-13 | $0.0003314 | $0.0003536 | $0.0003203 | $0.0003509 | $67.43 | $226,491 |
| 2019-07-14 | $0.0003507 | $0.0004819 | $0.0002274 | $0.0002282 | $0 | $147,281 |
| 2019-07-15 | $0.0002276 | $0.0005077 | $0.0002102 | $0.0004970 | $8.63 | $320,801 |
| 2019-07-16 | $0.0004964 | $0.0005067 | $0.0004258 | $0.0004310 | $99.77 | $278,200 |
| 2019-07-17 | $0.0004302 | $0.0005322 | $0.0004220 | $0.0004654 | $0 | $300,414 |
| 2019-07-18 | $0.0004652 | $0.0004851 | $0.0002310 | $0.0002516 | $0 | $162,388 |
| 2019-07-19 | $0.0002516 | $0.0005045 | $0.0002470 | $0.0004780 | $78.40 | $308,549 |
| 2019-07-20 | $0.0004780 | $0.0004923 | $0.0004302 | $0.0004398 | $0 | $283,913 |
| 2019-07-21 | $0.0004398 | $0.0004413 | $0.0002431 | $0.0002505 | $0 | $161,722 |
| 2019-07-22 | $0.0002505 | $0.0003959 | $0.0002491 | $0.0003763 | $0 | $242,934 |
| 2019-07-23 | $0.0003764 | $0.0003889 | $0.0003681 | $0.0003786 | $0 | $244,381 |
| 2019-07-24 | $0.0003786 | $0.0003807 | $0.0003560 | $0.0003692 | $0 | $238,346 |
| 2019-07-25 | $0.0003690 | $0.0003800 | $0.0002843 | $0.0002867 | $78.52 | $185,085 |
| 2019-07-26 | $0.0002867 | $0.0002867 | $0.0002757 | $0.0002812 | $0 | $181,515 |
| 2019-07-27 | $0.0002812 | $0.0002886 | $0.0002213 | $0.0002404 | $1,184.00 | $155,172 |
| 2019-07-28 | $0.0002406 | $0.0002714 | $0.0002400 | $0.0002703 | $0 | $174,479 |
| 2019-07-29 | $0.0002703 | $0.0002739 | $0.0002197 | $0.0002218 | $52.80 | $143,161 |
| 2019-07-30 | $0.0002218 | $0.0002754 | $0.0002097 | $0.0002105 | $17.29 | $135,858 |
| 2019-07-31 | $0.0002105 | $0.0002135 | $0.0001701 | $0.0001749 | $4.19 | $112,931 |