sucrecoin  (XSR)
Sucrecoin (XSR)
$0.00304751 -0.3%
0.00000005 BTC 0.4%
113คนชอบสิ่งนี้
มูลค่าตามราคาตลาด
$30,283
ปริมาณซื้อขาย 24 ชั่วโมง
$2.24
ต่ำ 24 ชั่วโมง / สูง 24 ชั่วโมง
$0.00285700 / $0.00328769
อุปทานที่หมุนเวียน
9,936,966 / 21,212,444
XSR
USD

Sucrecoin JPY (ข้อมูลประวัติ)

วันที่ มูลค่าตามราคาตลาด ปริมาณ เปิด ปิด
2021-03-01 3,193,432 ¥ 8.67 ¥ 0.532112 ¥ N/A
2021-02-28 2,994,473 ¥ 3,162.70 ¥ 0.555476 ¥ 0.532112 ¥
2021-02-27 5,394,591 ¥ 453.48 ¥ 0.841339 ¥ 0.555476 ¥
2021-02-26 5,394,591 ¥ 484.62 ¥ 0.899099 ¥ 0.841339 ¥
2021-02-25 5,427,265 ¥ 161.83 ¥ 0.802759 ¥ 0.899099 ¥
2021-02-24 5,836,025 ¥ 7,821.68 ¥ 0.881524 ¥ 0.802759 ¥
2021-02-23 5,836,025 ¥ 16,502.51 ¥ 0.972671 ¥ 0.881524 ¥
2021-02-22 5,836,025 ¥ 16,502.51 ¥ 0.972671 ¥ 0.972671 ¥
2021-02-21 3,128,162 ¥ 260.68 ¥ 0.521360 ¥ 0.972671 ¥
2021-02-20 2,886,991 ¥ 2,201.65 ¥ 0.515608 ¥ 0.521360 ¥
2021-02-19 3,101,434 ¥ 2,444.65 ¥ 0.521018 ¥ 0.515608 ¥
2021-02-18 3,083,547 ¥ 536.80 ¥ 0.513925 ¥ 0.521018 ¥
2021-02-17 5,187,135 ¥ 113.05 ¥ 0.491541 ¥ 0.513925 ¥
2021-02-16 5,187,135 ¥ 113.05 ¥ 0.491541 ¥ 0.491541 ¥
2021-02-15 5,202,453 ¥ 0.00511551 ¥ 0.864522 ¥ 0.491541 ¥
2021-02-14 5,593,578 ¥ 15,145.07 ¥ 0.433397 ¥ 0.864522 ¥
2021-02-13 5,630,683 ¥ 1,126.71 ¥ 0.932691 ¥ 0.433397 ¥
2021-02-12 5,815,044 ¥ 753.75 ¥ 0.949718 ¥ 0.932691 ¥
2021-02-11 5,416,765 ¥ 10,654.16 ¥ 0.903442 ¥ 0.949718 ¥
2021-02-10 3,195,712 ¥ 1,646.01 ¥ 0.517792 ¥ 0.903442 ¥
2021-02-09 3,786,512 ¥ 6,602.99 ¥ 0.499536 ¥ 0.517792 ¥
2021-02-08 4,383,568 ¥ 2,212.98 ¥ 0.730595 ¥ 0.499536 ¥
2021-02-07 3,779,915 ¥ 1,816.18 ¥ 0.501721 ¥ 0.730595 ¥
2021-02-06 3,779,915 ¥ 1,816.18 ¥ 0.501721 ¥ 0.501721 ¥
2021-02-05 4,691,071 ¥ 4,135.24 ¥ 0.786449 ¥ 0.501721 ¥
2021-02-04 4,590,964 ¥ 765.16 ¥ 0.765161 ¥ 0.786449 ¥
2021-02-03 4,494,800 ¥ 14,705.26 ¥ 0.749133 ¥ 0.765161 ¥
2021-02-02 3,958,747 ¥ 6,263.93 ¥ 0.696370 ¥ 0.749133 ¥
2021-02-01 2,363,089 ¥ 34.25 ¥ 0.393848 ¥ 0.696370 ¥
2021-01-31 4,557,829 ¥ 0.691198 ¥ 0.691198 ¥ 0.393848 ¥
2021-01-30 4,175,498 ¥ 9,236.17 ¥ 0.759638 ¥ 0.691198 ¥
2021-01-29 3,583,146 ¥ 6,555.62 ¥ 0.652709 ¥ 0.759638 ¥
2021-01-28 3,660,596 ¥ 0.00315974 ¥ 0.597191 ¥ 0.652709 ¥
2021-01-27 3,815,981 ¥ 2,081.00 ¥ 0.357532 ¥ 0.597191 ¥
2021-01-26 4,188,726 ¥ 7,058.08 ¥ 0.691833 ¥ 0.357532 ¥
2021-01-25 1,940,494 ¥ 4,014.66 ¥ 0.326512 ¥ 0.691833 ¥
2021-01-24 3,973,104 ¥ 12,113.55 ¥ 0.665568 ¥ 0.326512 ¥
2021-01-23 4,090,812 ¥ 1,213.73 ¥ 0.682299 ¥ 0.665568 ¥
2021-01-22 3,754,323 ¥ 4,280.30 ¥ 0.642106 ¥ 0.682299 ¥
2021-01-21 4,220,455 ¥ 3,966.59 ¥ 0.703409 ¥ 0.642106 ¥
2021-01-20 3,473,701 ¥ 3,008.12 ¥ 0.737003 ¥ 0.703409 ¥
2021-01-19 4,408,149 ¥ 8,187.40 ¥ 0.741544 ¥ 0.737003 ¥
2021-01-18 3,340,438 ¥ 23,025 ¥ 0.533550 ¥ 0.741544 ¥
2021-01-17 1,785,805 ¥ 0.00374196 ¥ 0.288131 ¥ 0.533550 ¥
2021-01-16 1,708,740 ¥ 208.38 ¥ 0.258215 ¥ 0.288131 ¥
2021-01-15 1,884,509 ¥ 255.13 ¥ 0.315750 ¥ 0.258215 ¥
2021-01-14 1,739,104 ¥ 255.04 ¥ 0.311023 ¥ 0.315750 ¥
2021-01-13 2,963,449 ¥ 148.96 ¥ 0.285215 ¥ 0.311023 ¥
2021-01-12 3,337,545 ¥ 5,048.37 ¥ 0.497390 ¥ 0.285215 ¥
2021-01-11 3,337,545 ¥ 5,048.37 ¥ 0.497390 ¥ 0.497390 ¥
2021-01-09 3,329,480 ¥ 0.00556257 ¥ 0.556257 ¥ 0.497390 ¥
2021-01-08 1,717,594 ¥ 7,063.37 ¥ 0.261219 ¥ 0.556257 ¥
2021-01-07 3,014,563 ¥ 29,689 ¥ 0.503211 ¥ 0.261219 ¥
2021-01-06 3,014,563 ¥ 29,689 ¥ 0.503211 ¥ 0.503211 ¥
2021-01-04 3,144,632 ¥ 1,195.88 ¥ 0.520069 ¥ 0.503211 ¥
2021-01-03 3,676,687 ¥ 13,396.82 ¥ 0.709014 ¥ 0.520069 ¥
2021-01-02 3,433,653 ¥ 0.00302260 ¥ 0.571273 ¥ 0.709014 ¥
2021-01-01 3,405,531 ¥ 0.669317 ¥ 0.566347 ¥ 0.571273 ¥
2020-12-31 2,590,933 ¥ 75.68 ¥ 0.575555 ¥ 0.566347 ¥
coingecko (thumbnail mini)
CoinGecko สำหรับ iOS
coingecko (thumbnail mini)
CoinGecko สำหรับ Android