ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001695 | $0.0001695 | $0.0001695 | $0.0001695 | $0 | $109,431 |
| 2019-11-02 | $0.0001695 | $0.0001695 | $0.0001695 | $0.0001695 | $0 | $109,431 |
| 2019-11-03 | $0.0001695 | $0.0001695 | $0.0001695 | $0.0001695 | $0 | $109,431 |
| 2019-11-04 | $0.0001695 | $0.0001695 | $0.0001695 | $0.0001695 | $0 | $109,431 |
| 2019-11-05 | $0.0001695 | $0.0001695 | $0.0001695 | $0.0001695 | $0 | $109,431 |
| 2019-11-06 | $0.0001695 | $0.0001695 | $0.0001695 | $0.0001695 | $0 | $109,431 |
| 2019-11-07 | $0.0001695 | $0.0001695 | $0.0001695 | $0.0001695 | $0 | $109,431 |
| 2019-11-08 | $0.0001695 | $0.0001858 | $0.0001695 | $0.0001842 | $15.89 | $118,925 |
| 2019-11-09 | $0.0001842 | $0.0001858 | $0.0001840 | $0.0001844 | $0 | $119,065 |
| 2019-11-10 | $0.0001844 | $0.0001909 | $0.0001844 | $0.0001896 | $0.2338 | $122,377 |
| 2019-11-11 | $0.0001896 | $0.0001904 | $0.0001851 | $0.0001855 | $1.48 | $119,719 |
| 2019-11-12 | $0.0001855 | $0.0003759 | $0.0001853 | $0.0003738 | $17.14 | $241,278 |
| 2019-11-13 | $0.0003737 | $0.0003785 | $0.0002054 | $0.0003762 | $0.8276 | $242,825 |
| 2019-11-14 | $0.0003762 | $0.0003771 | $0.0003706 | $0.0003712 | $0 | $239,627 |
| 2019-11-15 | $0.0003712 | $0.0003713 | $0.0003586 | $0.0003607 | $0.3968 | $232,855 |
| 2019-11-16 | $0.0003608 | $0.0003615 | $0.0003597 | $0.0003614 | $0 | $233,316 |
| 2019-11-17 | $0.0003614 | $0.0003762 | $0.0003614 | $0.0003702 | $0.4072 | $238,971 |
| 2019-11-18 | $0.0003701 | $0.0003737 | $0.0002588 | $0.0003610 | $0.8303 | $233,040 |
| 2019-11-19 | $0.0003610 | $0.0003649 | $0.0003502 | $0.0003542 | $0 | $228,650 |
| 2019-11-20 | $0.0003542 | $0.0003542 | $0.0003331 | $0.0003338 | $0.7343 | $215,447 |
| 2019-11-21 | $0.0003338 | $0.0003348 | $0.0003080 | $0.0003092 | $0 | $199,617 |
| 2019-11-22 | $0.0003092 | $0.0003092 | $0.0002272 | $0.0002556 | $0.2811 | $164,978 |
| 2019-11-23 | $0.0002556 | $0.0002562 | $0.0001631 | $0.0001689 | $44.70 | $108,999 |
| 2019-11-24 | $0.0001689 | $0.0001695 | $0.0001655 | $0.0001660 | $0 | $107,166 |
| 2019-11-25 | $0.0001660 | $0.0001660 | $0.0001215 | $0.0001331 | $97.16 | $85,903.11 |
| 2019-11-26 | $0.0001331 | $0.0001358 | $0.0001319 | $0.0001356 | $0 | $87,547.64 |
| 2019-11-27 | $0.0001356 | $0.0001549 | $0.0001356 | $0.0001531 | $0.01531 | $98,814.25 |
| 2019-11-28 | $0.0001530 | $0.0001565 | $0.0001522 | $0.0001529 | $0 | $98,729.68 |
| 2019-11-29 | $0.0001529 | $0.0001529 | $0.0001529 | $0.0001529 | $0 | $98,729.68 |
| 2019-11-30 | $0.0001529 | $0.0001529 | $0.0001529 | $0.0001529 | $0 | $98,729.68 |