Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.01129 | $0.01326 | $0.01072 | $0.01301 | $3,310.19 | $539,685 |
| 2014-10-02 | $0.01300 | $0.01374 | $0.01225 | $0.01345 | $1,381.32 | $557,965 |
| 2014-10-03 | $0.01346 | $0.01356 | $0.01054 | $0.01059 | $677.80 | $439,309 |
| 2014-10-04 | $0.01164 | $0.01226 | $0.009453 | $0.009561 | $367.71 | $396,478 |
| 2014-10-05 | $0.009562 | $0.01132 | $0.008333 | $0.01103 | $1,367.06 | $457,228 |
| 2014-10-06 | $0.01102 | $0.01131 | $0.008776 | $0.009898 | $843.57 | $410,464 |
| 2014-10-07 | $0.009913 | $0.01059 | $0.009601 | $0.009987 | $1,014.69 | $414,173 |
| 2014-10-08 | $0.009970 | $0.01128 | $0.009716 | $0.01123 | $491.06 | $465,895 |
| 2014-10-09 | $0.01123 | $0.01188 | $0.01037 | $0.01065 | $341.80 | $441,731 |
| 2014-10-10 | $0.01064 | $0.01374 | $0.009632 | $0.01056 | $3,206.94 | $437,795 |
| 2014-10-11 | $0.01044 | $0.01232 | $0.01026 | $0.01158 | $1,169.44 | $480,148 |
| 2014-10-12 | $0.01172 | $0.01288 | $0.01116 | $0.01159 | $1,127.78 | $480,774 |
| 2014-10-13 | $0.01157 | $0.01311 | $0.01120 | $0.01257 | $2,135.51 | $521,144 |
| 2014-10-14 | $0.01261 | $0.01448 | $0.01221 | $0.01324 | $1,102.72 | $549,053 |
| 2014-10-15 | $0.01324 | $0.03373 | $0.01247 | $0.03363 | $494.06 | $1,394,740 |
| 2014-10-16 | $0.03361 | $0.03479 | $0.01341 | $0.01399 | $3,231.74 | $580,230 |
| 2014-10-17 | $0.01400 | $0.01579 | $0.01291 | $0.01572 | $1,160.00 | $651,934 |
| 2014-10-18 | $0.01573 | $0.01601 | $0.01165 | $0.01454 | $4,154.09 | $602,864 |
| 2014-10-19 | $0.01453 | $0.01712 | $0.01241 | $0.01634 | $1,774.48 | $677,430 |
| 2014-10-20 | $0.01632 | $0.02598 | $0.01420 | $0.01423 | $2,553.70 | $589,934 |
| 2014-10-21 | $0.01421 | $0.01735 | $0.01405 | $0.01528 | $3,077.10 | $633,754 |
| 2014-10-22 | $0.01527 | $0.01690 | $0.01461 | $0.01520 | $2,938.08 | $630,416 |
| 2014-10-23 | $0.01519 | $0.01581 | $0.01398 | $0.01518 | $1,925.54 | $629,682 |
| 2014-10-24 | $0.01521 | $0.01731 | $0.01498 | $0.01657 | $2,004.93 | $687,191 |
| 2014-10-25 | $0.01658 | $0.01803 | $0.01479 | $0.01659 | $4,816.69 | $687,830 |
| 2014-10-26 | $0.01659 | $0.01720 | $0.01402 | $0.01595 | $3,646.68 | $661,385 |
| 2014-10-27 | $0.01595 | $0.01671 | $0.01428 | $0.01658 | $3,118.95 | $687,602 |
| 2014-10-28 | $0.01659 | $0.01808 | $0.01470 | $0.01762 | $3,628.00 | $730,742 |
| 2014-10-29 | $0.01758 | $0.01762 | $0.01520 | $0.01549 | $1,674.51 | $642,255 |
| 2014-10-30 | $0.01549 | $0.01594 | $0.01375 | $0.01523 | $2,012.28 | $631,415 |
| 2014-10-31 | $0.01521 | $0.01530 | $0.01228 | $0.01347 | $2,981.76 | $558,641 |