ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0001751 | $0.0001769 | $0.0001706 | $0.0001764 | $166.28 | $113,884 |
| 2019-08-02 | $0.0001764 | $0.0003212 | $0.0001756 | $0.0003159 | $601.67 | $203,900 |
| 2019-08-03 | $0.0003160 | $0.0003257 | $0.0002829 | $0.0002848 | $0 | $183,870 |
| 2019-08-04 | $0.0002848 | $0.0002870 | $0.0002578 | $0.0002627 | $0 | $169,602 |
| 2019-08-05 | $0.0002627 | $0.0002717 | $0.0002520 | $0.0002575 | $0 | $166,250 |
| 2019-08-06 | $0.0002576 | $0.0003082 | $0.0002515 | $0.0002893 | $0 | $186,762 |
| 2019-08-07 | $0.0002893 | $0.0002963 | $0.0002823 | $0.0002852 | $0 | $184,125 |
| 2019-08-08 | $0.0002852 | $0.0002854 | $0.0001732 | $0.0001769 | $0.03538 | $114,182 |
| 2019-08-09 | $0.0001768 | $0.0002964 | $0.0001756 | $0.0002801 | $106.97 | $180,796 |
| 2019-08-10 | $0.0002801 | $0.0002843 | $0.0001653 | $0.0002790 | $5.75 | $180,127 |
| 2019-08-11 | $0.0002791 | $0.0002888 | $0.0001705 | $0.0001731 | $82.06 | $111,726 |
| 2019-08-12 | $0.0001731 | $0.0002405 | $0.0001691 | $0.0001694 | $0.0001033 | $109,344 |
| 2019-08-13 | $0.0001695 | $0.0002539 | $0.0001647 | $0.0002525 | $0 | $163,019 |
| 2019-08-14 | $0.0002524 | $0.0002530 | $0.0001882 | $0.0001885 | $0 | $121,672 |
| 2019-08-15 | $0.0001885 | $0.0002026 | $0.0001429 | $0.0001510 | $11.33 | $97,502.40 |
| 2019-08-16 | $0.0001510 | $0.0002335 | $0.0001502 | $0.0001985 | $0 | $128,124 |
| 2019-08-17 | $0.0001984 | $0.0002406 | $0.0001884 | $0.0002397 | $0 | $154,760 |
| 2019-08-18 | $0.0002398 | $0.0002409 | $0.0001487 | $0.0001558 | $2.19 | $100,598 |
| 2019-08-19 | $0.0001559 | $0.0002137 | $0.0001547 | $0.0002131 | $0 | $137,587 |
| 2019-08-20 | $0.0002131 | $0.0002770 | $0.0002015 | $0.0002025 | $0 | $130,689 |
| 2019-08-21 | $0.0002025 | $0.0002475 | $0.0001933 | $0.0002448 | $0 | $158,054 |
| 2019-08-22 | $0.0002449 | $0.0002565 | $0.0002403 | $0.0002527 | $0 | $163,107 |
| 2019-08-23 | $0.0002527 | $0.0002638 | $0.0002503 | $0.0002621 | $218.70 | $169,204 |
| 2019-08-24 | $0.0002622 | $0.0002625 | $0.0002478 | $0.0002618 | $0 | $168,991 |
| 2019-08-25 | $0.0002618 | $0.0002633 | $0.0002535 | $0.0002558 | $0 | $165,149 |
| 2019-08-26 | $0.0002560 | $0.0002649 | $0.0001831 | $0.0001852 | $0 | $119,557 |
| 2019-08-27 | $0.0001852 | $0.0002549 | $0.0001846 | $0.0002531 | $0 | $163,366 |
| 2019-08-28 | $0.0002532 | $0.0002533 | $0.0002504 | $0.0002521 | $0 | $162,755 |
| 2019-08-29 | $0.0002521 | $0.0002521 | $0.0002290 | $0.0002322 | $0 | $149,878 |
| 2019-08-30 | $0.0002323 | $0.0002339 | $0.0002259 | $0.0002274 | $4.09 | $146,788 |
| 2019-08-31 | $0.0002274 | $0.0002349 | $0.0002262 | $0.0002326 | $42.53 | $150,173 |