ShareX SEXC
Xếp hạng #?
10:33:06 01/09/2020
ShareX (SEXC)
Không theo dõi
Lịch sử giá ShareX (SEXC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00009391 | $0.00009391 | $0.00009391 | $0.00009391 | $0 | $60,621.43 |
| 2020-04-02 | $0.00009391 | $0.00009391 | $0.00009391 | $0.00009391 | $0 | $60,621.43 |
| 2020-04-03 | $0.00009391 | $0.00009391 | $0.00008406 | $0.00008556 | $5.19 | $55,227.97 |
| 2020-04-04 | $0.00008556 | $0.00008757 | $0.00008437 | $0.00008755 | $13.54 | $56,515.06 |
| 2020-04-05 | $0.00008747 | $0.00008801 | $0.00008669 | $0.00008686 | $0 | $56,068.76 |
| 2020-04-06 | $0.00008686 | $0.00008686 | $0.00008686 | $0.00008686 | $0 | $56,068.76 |
| 2020-04-07 | $0.00008686 | $0.0001045 | $0.00008686 | $0.00009726 | $155.11 | $62,781.52 |
| 2020-04-08 | $0.00009731 | $0.0001021 | $0.00009695 | $0.00009937 | $0 | $64,146.93 |
| 2020-04-09 | $0.00009937 | $0.00009937 | $0.00009937 | $0.00009937 | $0 | $64,146.93 |
| 2020-04-10 | $0.00009937 | $0.00009937 | $0.00009937 | $0.00009937 | $0 | $64,146.93 |
| 2020-04-11 | $0.00009937 | $0.00009937 | $0.00009937 | $0.00009937 | $0 | $64,146.93 |
| 2020-04-12 | $0.00009937 | $0.00009937 | $0.00009937 | $0.00009937 | $0 | $64,146.93 |
| 2020-04-13 | $0.00009937 | $0.00009937 | $0.00009937 | $0.00009937 | $0 | $64,146.93 |
| 2020-04-14 | $0.00009937 | $0.00009937 | $0.00009188 | $0.00009287 | $0.09278 | $59,948.45 |
| 2020-04-15 | $0.00009290 | $0.00009294 | $0.00009256 | $0.00009256 | $0 | $59,745.85 |
| 2020-04-16 | $0.00009256 | $0.00009256 | $0.00009256 | $0.00009256 | $0 | $59,745.85 |
| 2020-04-17 | $0.00009256 | $0.00009256 | $0.00009256 | $0.00009256 | $0 | $59,745.85 |
| 2020-04-18 | $0.00009256 | $0.0001879 | $0.00009256 | $0.0001869 | $2.73 | $120,657 |
| 2020-04-19 | $0.0001869 | $0.0001880 | $0.0001801 | $0.0001814 | $0.3712 | $117,111 |
| 2020-04-20 | $0.0001815 | $0.0001848 | $0.0001806 | $0.0001845 | $0 | $119,089 |
| 2020-04-21 | $0.0001845 | $0.0001845 | $0.0001845 | $0.0001845 | $0 | $119,089 |
| 2020-04-22 | $0.0001845 | $0.0001845 | $0.0001845 | $0.0001845 | $0 | $119,089 |
| 2020-04-23 | $0.0001845 | $0.0001845 | $0.0001845 | $0.0001845 | $0 | $119,089 |
| 2020-04-24 | $0.0001845 | $0.0001845 | $0.0001845 | $0.0001845 | $0 | $119,089 |
| 2020-04-25 | $0.0001845 | $0.0001845 | $0.0001845 | $0.0001845 | $0 | $119,089 |
| 2020-04-26 | $0.0001845 | $0.0001993 | $0.0001845 | $0.0001974 | $0.1421 | $127,406 |
| 2020-04-27 | $0.0001973 | $0.0001995 | $0.0001958 | $0.0001960 | $0 | $126,528 |
| 2020-04-28 | $0.0001960 | $0.0001960 | $0.0001960 | $0.0001960 | $0 | $126,528 |
| 2020-04-29 | $0.0001960 | $0.0001960 | $0.0001960 | $0.0001960 | $0 | $126,528 |
| 2020-04-30 | $0.0001960 | $0.0002138 | $0.0001960 | $0.0002074 | $0.4339 | $133,891 |