ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0002040 | $0.0002040 | $0.0002040 | $0.0002040 | $0 | $131,683 |
| 2020-03-02 | $0.0002040 | $0.0002069 | $0.0001604 | $0.0001615 | $2.81 | $104,222 |
| 2020-03-03 | $0.0001614 | $0.0001858 | $0.0001597 | $0.0001796 | $85.09 | $115,923 |
| 2020-03-04 | $0.0001796 | $0.0001824 | $0.0001110 | $0.0001122 | $4.28 | $72,418.84 |
| 2020-03-05 | $0.0001122 | $0.0001155 | $0.0001122 | $0.0001154 | $0 | $74,522.03 |
| 2020-03-06 | $0.0001154 | $0.0001154 | $0.0001154 | $0.0001154 | $0 | $74,522.03 |
| 2020-03-07 | $0.0001154 | $0.0001154 | $0.0001154 | $0.0001154 | $0 | $74,522.03 |
| 2020-03-08 | $0.0001154 | $0.0001162 | $0.0001003 | $0.0001006 | $0.2673 | $64,950.23 |
| 2020-03-09 | $0.0001007 | $0.0001034 | $0.00009959 | $0.0001005 | $0 | $64,897.48 |
| 2020-03-10 | $0.0001005 | $0.0001005 | $0.00007923 | $0.00008034 | $0.2878 | $51,861.07 |
| 2020-03-11 | $0.00008031 | $0.00008118 | $0.00007379 | $0.00007792 | $0.01772 | $50,299.83 |
| 2020-03-12 | $0.00007790 | $0.0001157 | $0.00006615 | $0.0001009 | $24.10 | $65,112.51 |
| 2020-03-13 | $0.0001009 | $0.0002322 | $0.00003005 | $0.0002251 | $52.51 | $145,275 |
| 2020-03-14 | $0.0002251 | $0.0002273 | $0.0002205 | $0.0002217 | $0 | $143,122 |
| 2020-03-15 | $0.0002217 | $0.0002217 | $0.0002217 | $0.0002217 | $0 | $143,122 |
| 2020-03-16 | $0.0002217 | $0.0002217 | $0.0002217 | $0.0002217 | $0 | $143,122 |
| 2020-03-17 | $0.0002217 | $0.0002217 | $0.0002217 | $0.0002217 | $0 | $143,122 |
| 2020-03-18 | $0.0002217 | $0.0002217 | $0.0002217 | $0.0002217 | $0 | $143,122 |
| 2020-03-19 | $0.0002217 | $0.0002217 | $0.0002217 | $0.0002217 | $0 | $143,122 |
| 2020-03-20 | $0.0002217 | $0.0002217 | $0.0002217 | $0.0002217 | $0 | $143,122 |
| 2020-03-21 | $0.0002217 | $0.0002217 | $0.0002217 | $0.0002217 | $0 | $143,122 |
| 2020-03-22 | $0.0002217 | $0.0002217 | $0.0002217 | $0.0002217 | $0 | $143,122 |
| 2020-03-23 | $0.0002217 | $0.0002217 | $0.0002217 | $0.0002217 | $0 | $143,122 |
| 2020-03-24 | $0.0002217 | $0.0002217 | $0.0002217 | $0.0002217 | $0 | $143,122 |
| 2020-03-25 | $0.0002217 | $0.0002217 | $0.0002217 | $0.0002217 | $0 | $143,122 |
| 2020-03-26 | $0.0002217 | $0.0002217 | $0.0002217 | $0.0002217 | $0 | $143,122 |
| 2020-03-27 | $0.0002217 | $0.0002217 | $0.0002217 | $0.0002217 | $0 | $143,122 |
| 2020-03-28 | $0.0002217 | $0.0002217 | $0.0001148 | $0.0001182 | $1.05 | $76,315.88 |
| 2020-03-29 | $0.0001182 | $0.0001183 | $0.0001169 | $0.0001171 | $0 | $75,586.21 |
| 2020-03-30 | $0.0001171 | $0.0001171 | $0.00008875 | $0.00009345 | $87.28 | $60,321.31 |
| 2020-03-31 | $0.00009331 | $0.00009423 | $0.00009307 | $0.00009391 | $0 | $60,621.43 |