ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001529 | $0.0001529 | $0.0001529 | $0.0001529 | $0 | $98,729.68 |
| 2019-12-02 | $0.0001529 | $0.0001529 | $0.0001476 | $0.0001491 | $44.73 | $96,245.31 |
| 2019-12-03 | $0.0001491 | $0.0001500 | $0.0001460 | $0.0001464 | $0 | $94,506.77 |
| 2019-12-04 | $0.0001464 | $0.0001507 | $0.0001460 | $0.0001467 | $97.20 | $94,700.12 |
| 2019-12-05 | $0.0001467 | $0.0001526 | $0.0001455 | $0.0001484 | $0 | $95,792.85 |
| 2019-12-06 | $0.0001484 | $0.0001495 | $0.0001484 | $0.0001491 | $54.75 | $96,262.42 |
| 2019-12-07 | $0.0001492 | $0.0001498 | $0.0001486 | $0.0001486 | $0 | $95,917.28 |
| 2019-12-08 | $0.0001486 | $0.0001486 | $0.0001486 | $0.0001486 | $0 | $95,917.28 |
| 2019-12-09 | $0.0001486 | $0.0001486 | $0.0001486 | $0.0001486 | $0 | $95,917.28 |
| 2019-12-10 | $0.0001486 | $0.0001486 | $0.0001450 | $0.0001463 | $371.78 | $94,463.10 |
| 2019-12-11 | $0.0001463 | $0.0001471 | $0.0001439 | $0.0001439 | $0 | $92,920.95 |
| 2019-12-12 | $0.0001439 | $0.0001439 | $0.0001439 | $0.0001439 | $0 | $92,920.95 |
| 2019-12-13 | $0.0001439 | $0.0001439 | $0.0001439 | $0.0001439 | $0 | $92,920.95 |
| 2019-12-14 | $0.0001439 | $0.0001439 | $0.0001439 | $0.0001439 | $0 | $92,920.95 |
| 2019-12-15 | $0.0001439 | $0.0001439 | $0.0001439 | $0.0001439 | $0 | $92,920.95 |
| 2019-12-16 | $0.0001439 | $0.0001439 | $0.0001439 | $0.0001439 | $0 | $92,920.95 |
| 2019-12-17 | $0.0001439 | $0.0001439 | $0.00009726 | $0.00009785 | $0.7574 | $63,165.53 |
| 2019-12-18 | $0.00009785 | $0.0001070 | $0.00009770 | $0.0001067 | $10.67 | $68,875.70 |
| 2019-12-19 | $0.0001067 | $0.0001076 | $0.0001010 | $0.0001021 | $0 | $65,920.04 |
| 2019-12-20 | $0.0001021 | $0.0001021 | $0.0001021 | $0.0001021 | $0 | $65,920.04 |
| 2019-12-21 | $0.0001021 | $0.0001021 | $0.0001021 | $0.0001021 | $0 | $65,920.04 |
| 2019-12-22 | $0.0001021 | $0.0001021 | $0.0001021 | $0.0001021 | $0 | $65,920.04 |
| 2019-12-23 | $0.0001021 | $0.0001021 | $0.0001021 | $0.0001021 | $0 | $65,920.04 |
| 2019-12-24 | $0.0001021 | $0.0001021 | $0.0001021 | $0.0001021 | $0 | $65,920.04 |
| 2019-12-25 | $0.0001021 | $0.0001021 | $0.0001021 | $0.0001021 | $0 | $65,920.04 |
| 2019-12-26 | $0.0001021 | $0.0002617 | $0.0001021 | $0.0002526 | $0.4417 | $163,060 |
| 2019-12-27 | $0.0002526 | $0.0002539 | $0.0002383 | $0.0002417 | $0.2659 | $156,048 |
| 2019-12-28 | $0.0002417 | $0.0002439 | $0.0001274 | $0.0001284 | $0.4119 | $82,860.02 |
| 2019-12-29 | $0.0001283 | $0.0002600 | $0.0001280 | $0.0002560 | $0.3513 | $165,277 |
| 2019-12-30 | $0.0002560 | $0.0002598 | $0.0002497 | $0.0002512 | $0 | $162,165 |
| 2019-12-31 | $0.0002512 | $0.0002512 | $0.0002512 | $0.0002512 | $0 | $162,165 |