Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.04685 | $0.05824 | $0.01496 | $0.01518 | $2,946.27 | $629,508 |
| 2014-12-02 | $0.01518 | $0.01934 | $0.01516 | $0.01768 | $2,646.91 | $733,223 |
| 2014-12-03 | $0.01769 | $0.01929 | $0.01499 | $0.01772 | $7,886.71 | $734,621 |
| 2014-12-04 | $0.01775 | $0.01925 | $0.01619 | $0.01721 | $2,635.62 | $713,660 |
| 2014-12-05 | $0.01776 | $0.02038 | $0.01761 | $0.02034 | $3,823.44 | $843,502 |
| 2014-12-06 | $0.02034 | $0.02494 | $0.01977 | $0.02494 | $11,411.10 | $1,034,039 |
| 2014-12-07 | $0.02511 | $0.02842 | $0.02211 | $0.02366 | $17,941.70 | $981,048 |
| 2014-12-08 | $0.02308 | $0.02759 | $0.02144 | $0.02703 | $8,410.83 | $1,120,936 |
| 2014-12-09 | $0.02586 | $0.03123 | $0.02150 | $0.02644 | $16,338.00 | $1,096,306 |
| 2014-12-10 | $0.02644 | $0.03403 | $0.02385 | $0.03364 | $7,571.79 | $1,394,987 |
| 2014-12-11 | $0.02946 | $0.03680 | $0.02943 | $0.03644 | $11,350.50 | $1,510,984 |
| 2014-12-12 | $0.03511 | $0.05647 | $0.03348 | $0.05647 | $20,598.10 | $2,341,607 |
| 2014-12-13 | $0.05769 | $0.07439 | $0.04297 | $0.05242 | $51,404.50 | $2,173,763 |
| 2014-12-14 | $0.05233 | $0.05795 | $0.03924 | $0.05170 | $28,412.00 | $2,143,523 |
| 2014-12-15 | $0.05166 | $0.05178 | $0.03037 | $0.04817 | $28,556.20 | $1,997,187 |
| 2014-12-16 | $0.04821 | $0.05202 | $0.03926 | $0.03926 | $17,960.60 | $1,627,843 |
| 2014-12-17 | $0.03923 | $0.05361 | $0.03875 | $0.04643 | $20,329.80 | $1,925,126 |
| 2014-12-18 | $0.04643 | $0.04788 | $0.03377 | $0.03684 | $19,029.40 | $1,527,578 |
| 2014-12-19 | $0.03679 | $0.03887 | $0.03108 | $0.03128 | $9,181.20 | $1,297,131 |
| 2014-12-20 | $0.03126 | $0.04474 | $0.03084 | $0.04194 | $14,286.70 | $1,739,154 |
| 2014-12-21 | $0.04189 | $0.04612 | $0.03919 | $0.04607 | $5,382.14 | $1,910,265 |
| 2014-12-22 | $0.04608 | $0.04842 | $0.03883 | $0.04024 | $6,950.44 | $1,668,594 |
| 2014-12-23 | $0.04026 | $0.04497 | $0.03710 | $0.04489 | $6,010.77 | $1,861,474 |
| 2014-12-24 | $0.04487 | $0.04492 | $0.03838 | $0.04161 | $1,195.96 | $1,725,205 |
| 2014-12-25 | $0.04178 | $0.05248 | $0.03911 | $0.04786 | $7,461.16 | $1,984,520 |
| 2014-12-26 | $0.04788 | $0.05326 | $0.04434 | $0.04611 | $9,996.52 | $1,912,119 |
| 2014-12-27 | $0.04607 | $0.04866 | $0.04431 | $0.04494 | $1,720.05 | $1,863,489 |
| 2014-12-28 | $0.04498 | $0.05158 | $0.04236 | $0.05153 | $6,871.26 | $2,136,495 |
| 2014-12-29 | $0.05160 | $0.05208 | $0.04216 | $0.05052 | $10,404.90 | $2,094,624 |
| 2014-12-30 | $0.05052 | $0.05184 | $0.04772 | $0.05118 | $10,767.30 | $2,122,036 |
| 2014-12-31 | $0.05121 | $0.05138 | $0.04706 | $0.04806 | $3,611.98 | $1,992,870 |