Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.01150 | $0.01359 | $0.01137 | $0.01166 | $2,168.42 | $460,145 |
| 2014-09-02 | $0.01143 | $0.01337 | $0.01114 | $0.01117 | $1,204.64 | $440,753 |
| 2014-09-03 | $0.01115 | $0.01343 | $0.009604 | $0.01071 | $3,202.70 | $422,807 |
| 2014-09-04 | $0.01071 | $0.01350 | $0.01070 | $0.01347 | $759.56 | $531,481 |
| 2014-09-05 | $0.01347 | $0.01373 | $0.01200 | $0.01221 | $3,622.13 | $482,082 |
| 2014-09-06 | $0.01221 | $0.01408 | $0.01219 | $0.01405 | $6,210.47 | $554,559 |
| 2014-09-07 | $0.01406 | $0.01452 | $0.01260 | $0.01446 | $3,998.21 | $570,674 |
| 2014-09-08 | $0.01444 | $0.01618 | $0.01252 | $0.01474 | $4,915.64 | $581,600 |
| 2014-09-09 | $0.01474 | $0.01605 | $0.01317 | $0.01452 | $9,397.16 | $573,062 |
| 2014-09-10 | $0.01453 | $0.01641 | $0.01245 | $0.01479 | $9,474.32 | $583,869 |
| 2014-09-11 | $0.01480 | $0.01639 | $0.01400 | $0.01624 | $2,528.13 | $641,080 |
| 2014-09-12 | $0.01638 | $0.02031 | $0.01624 | $0.01910 | $3,087.00 | $753,942 |
| 2014-09-13 | $0.01898 | $0.02497 | $0.01763 | $0.01791 | $17,733.20 | $706,701 |
| 2014-09-14 | $0.01791 | $0.02066 | $0.01744 | $0.02050 | $2,627.66 | $809,183 |
| 2014-09-15 | $0.02050 | $0.02904 | $0.02049 | $0.02307 | $15,601.20 | $956,874 |
| 2014-09-16 | $0.02305 | $0.02476 | $0.01906 | $0.01974 | $16,276.70 | $818,458 |
| 2014-09-17 | $0.01972 | $0.02176 | $0.01592 | $0.01820 | $9,581.57 | $754,629 |
| 2014-09-18 | $0.01806 | $0.01949 | $0.01514 | $0.01645 | $7,546.62 | $682,335 |
| 2014-09-19 | $0.01644 | $0.01760 | $0.01506 | $0.01506 | $3,966.47 | $624,623 |
| 2014-09-20 | $0.01508 | $0.01782 | $0.01504 | $0.01574 | $3,098.06 | $652,527 |
| 2014-09-21 | $0.01570 | $0.01676 | $0.01004 | $0.01671 | $4,861.60 | $692,985 |
| 2014-09-22 | $0.01672 | $0.01679 | $0.01269 | $0.01554 | $995.65 | $644,602 |
| 2014-09-23 | $0.01554 | $0.01757 | $0.01328 | $0.01610 | $6,625.12 | $667,531 |
| 2014-09-24 | $0.01613 | $0.01712 | $0.01342 | $0.01515 | $1,871.06 | $628,094 |
| 2014-09-25 | $0.01514 | $0.01560 | $0.01208 | $0.01399 | $5,630.18 | $580,209 |
| 2014-09-26 | $0.01324 | $0.01409 | $0.01207 | $0.01393 | $781.00 | $577,650 |
| 2014-09-27 | $0.01390 | $0.01390 | $0.01083 | $0.01084 | $2,334.77 | $449,651 |
| 2014-09-28 | $0.01084 | $0.01264 | $0.01084 | $0.01150 | $1,298.34 | $476,698 |
| 2014-09-29 | $0.01149 | $0.01170 | $0.01013 | $0.01097 | $2,567.62 | $454,823 |
| 2014-09-30 | $0.01099 | $0.01134 | $0.01057 | $0.01128 | $650.25 | $467,790 |