ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002326 | $0.0002398 | $0.0002286 | $0.0002385 | $0 | $153,981 |
| 2019-09-02 | $0.0002385 | $0.0002504 | $0.0002373 | $0.0002479 | $0 | $160,024 |
| 2019-09-03 | $0.0002479 | $0.0002483 | $0.0002393 | $0.0002441 | $0 | $157,579 |
| 2019-09-04 | $0.0002441 | $0.0002450 | $0.0002422 | $0.0002438 | $0 | $157,381 |
| 2019-09-05 | $0.0002438 | $0.0002438 | $0.0002438 | $0.0002438 | $0 | $157,381 |
| 2019-09-06 | $0.0002438 | $0.0002438 | $0.0002205 | $0.0002226 | $0 | $143,665 |
| 2019-09-07 | $0.0002226 | $0.0002496 | $0.0002220 | $0.0002460 | $0 | $158,782 |
| 2019-09-08 | $0.0002460 | $0.0002525 | $0.0002460 | $0.0002502 | $0 | $161,507 |
| 2019-09-09 | $0.0002502 | $0.0002504 | $0.0001803 | $0.0002446 | $64.07 | $157,919 |
| 2019-09-10 | $0.0002446 | $0.0002515 | $0.0002429 | $0.0002499 | $0 | $161,320 |
| 2019-09-11 | $0.0002499 | $0.0002526 | $0.0002453 | $0.0002486 | $0 | $160,457 |
| 2019-09-12 | $0.0002484 | $0.0002511 | $0.0002454 | $0.0002497 | $0 | $161,163 |
| 2019-09-13 | $0.0002498 | $0.0002505 | $0.0002464 | $0.0002500 | $0 | $161,356 |
| 2019-09-14 | $0.0002500 | $0.0004560 | $0.0002489 | $0.0004552 | $324.25 | $293,843 |
| 2019-09-15 | $0.0004552 | $0.0004591 | $0.0002596 | $0.0002618 | $0 | $169,013 |
| 2019-09-16 | $0.0002619 | $0.0002693 | $0.0002519 | $0.0002607 | $0 | $168,288 |
| 2019-09-17 | $0.0002608 | $0.0002665 | $0.0002479 | $0.0002569 | $0 | $165,827 |
| 2019-09-18 | $0.0002560 | $0.0004690 | $0.0002560 | $0.0004648 | $5.06 | $300,057 |
| 2019-09-19 | $0.0004647 | $0.0004901 | $0.0001751 | $0.0004878 | $0.6270 | $314,862 |
| 2019-09-20 | $0.0004868 | $0.0004874 | $0.0002968 | $0.0003006 | $0 | $194,036 |
| 2019-09-21 | $0.0003008 | $0.0003049 | $0.0002968 | $0.0002975 | $0 | $192,019 |
| 2019-09-22 | $0.0002973 | $0.0002982 | $0.0002892 | $0.0002935 | $0 | $189,439 |
| 2019-09-23 | $0.0002935 | $0.0002935 | $0.0002039 | $0.0002040 | $35.18 | $131,666 |
| 2019-09-24 | $0.0002039 | $0.0002055 | $0.0001921 | $0.0001928 | $0 | $124,459 |
| 2019-09-25 | $0.0001928 | $0.0003481 | $0.0001928 | $0.0003435 | $0.03435 | $221,719 |
| 2019-09-26 | $0.0003433 | $0.0003434 | $0.0003387 | $0.0003421 | $0 | $220,849 |
| 2019-09-27 | $0.0003421 | $0.0003530 | $0.0001668 | $0.0003510 | $31.45 | $226,545 |
| 2019-09-28 | $0.0003512 | $0.0003525 | $0.0003504 | $0.0003517 | $0 | $227,010 |
| 2019-09-29 | $0.0003517 | $0.0003517 | $0.0003517 | $0.0003517 | $0 | $227,010 |
| 2019-09-30 | $0.0003517 | $0.0003517 | $0.0001704 | $0.0001816 | $0.4536 | $117,250 |