ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001606 | $0.0001606 | $0.0001606 | $0.0001606 | $0 | $103,682 |
| 2020-02-02 | $0.0001606 | $0.0001606 | $0.0001606 | $0.0001606 | $0 | $103,682 |
| 2020-02-03 | $0.0001606 | $0.0001606 | $0.0001606 | $0.0001606 | $0 | $103,682 |
| 2020-02-04 | $0.0001606 | $0.0001705 | $0.0001606 | $0.0001703 | $182.53 | $109,934 |
| 2020-02-05 | $0.0001703 | $0.0001711 | $0.0001699 | $0.0001703 | $0 | $109,901 |
| 2020-02-06 | $0.0001703 | $0.0001703 | $0.0001703 | $0.0001703 | $0 | $109,901 |
| 2020-02-07 | $0.0001703 | $0.0001991 | $0.0001312 | $0.0001337 | $10.42 | $86,317.30 |
| 2020-02-08 | $0.0001336 | $0.0001360 | $0.0001293 | $0.0001340 | $2.85 | $86,485.99 |
| 2020-02-09 | $0.0001339 | $0.0001380 | $0.0001338 | $0.0001373 | $0 | $88,644.16 |
| 2020-02-10 | $0.0001373 | $0.0001373 | $0.0001373 | $0.0001373 | $0 | $88,644.16 |
| 2020-02-11 | $0.0001373 | $0.0001373 | $0.0001373 | $0.0001373 | $0 | $88,644.16 |
| 2020-02-12 | $0.0001373 | $0.0002296 | $0.0001373 | $0.0001596 | $401.08 | $103,033 |
| 2020-02-13 | $0.0001595 | $0.0001640 | $0.00004385 | $0.00004532 | $90.66 | $29,256.90 |
| 2020-02-14 | $0.00004535 | $0.0002559 | $0.00004446 | $0.0002552 | $0.02552 | $164,764 |
| 2020-02-15 | $0.0002552 | $0.0002578 | $0.0002497 | $0.0002536 | $0 | $163,673 |
| 2020-02-16 | $0.0002536 | $0.0002536 | $0.0002536 | $0.0002536 | $0 | $163,673 |
| 2020-02-17 | $0.0002536 | $0.0002536 | $0.0002536 | $0.0002536 | $0 | $163,673 |
| 2020-02-18 | $0.0002536 | $0.0002536 | $0.0002536 | $0.0002536 | $0 | $163,673 |
| 2020-02-19 | $0.0002536 | $0.0002536 | $0.00004398 | $0.00004411 | $0.4407 | $28,474.24 |
| 2020-02-20 | $0.00004397 | $0.00004463 | $0.00004351 | $0.00004355 | $0 | $28,111.71 |
| 2020-02-21 | $0.00004355 | $0.00004355 | $0.00004355 | $0.00004355 | $0 | $28,111.71 |
| 2020-02-22 | $0.00004355 | $0.0002375 | $0.00004355 | $0.0002361 | $70.59 | $152,394 |
| 2020-02-23 | $0.0002361 | $0.0002461 | $0.0002357 | $0.0002461 | $109.57 | $158,835 |
| 2020-02-24 | $0.0002462 | $0.0002478 | $0.0002460 | $0.0002472 | $0 | $159,588 |
| 2020-02-25 | $0.0002472 | $0.0002472 | $0.0002472 | $0.0002472 | $0 | $159,588 |
| 2020-02-26 | $0.0002472 | $0.0002472 | $0.0002472 | $0.0002472 | $0 | $159,588 |
| 2020-02-27 | $0.0002472 | $0.0002472 | $0.0001744 | $0.0002033 | $5.92 | $131,203 |
| 2020-02-28 | $0.0002041 | $0.0002104 | $0.0002037 | $0.0002040 | $0 | $131,683 |
| 2020-02-29 | $0.0002040 | $0.0002040 | $0.0002040 | $0.0002040 | $0 | $131,683 |