Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.02361 | $0.02440 | $0.02215 | $0.02426 | $957.62 | $1,005,765 |
| 2015-03-02 | $0.02424 | $0.02457 | $0.02304 | $0.02450 | $1,015.45 | $1,016,019 |
| 2015-03-03 | $0.02451 | $0.02758 | $0.02423 | $0.02739 | $2,493.25 | $1,135,897 |
| 2015-03-04 | $0.02745 | $0.02770 | $0.01649 | $0.02304 | $9,250.40 | $955,385 |
| 2015-03-05 | $0.02305 | $0.02323 | $0.01896 | $0.02059 | $1,869.40 | $853,773 |
| 2015-03-06 | $0.02061 | $0.02214 | $0.01967 | $0.02123 | $916.51 | $880,372 |
| 2015-03-07 | $0.02124 | $0.02178 | $0.01808 | $0.02178 | $836.92 | $903,203 |
| 2015-03-08 | $0.02179 | $0.02397 | $0.01757 | $0.01881 | $3,196.14 | $779,962 |
| 2015-03-09 | $0.01881 | $0.01973 | $0.01632 | $0.01767 | $4,510.30 | $732,564 |
| 2015-03-10 | $0.01765 | $0.01907 | $0.01721 | $0.01779 | $909.58 | $737,569 |
| 2015-03-11 | $0.01779 | $0.01911 | $0.01726 | $0.01850 | $753.20 | $767,257 |
| 2015-03-12 | $0.01850 | $0.02399 | $0.01759 | $0.02228 | $8,553.80 | $923,798 |
| 2015-03-13 | $0.02225 | $0.02278 | $0.01998 | $0.02145 | $3,561.02 | $889,536 |
| 2015-03-14 | $0.02136 | $0.02495 | $0.02066 | $0.02066 | $615.88 | $856,621 |
| 2015-03-15 | $0.02063 | $0.02189 | $0.02033 | $0.02123 | $2,211.06 | $880,186 |
| 2015-03-16 | $0.02129 | $0.02192 | $0.01909 | $0.02051 | $1,629.96 | $850,568 |
| 2015-03-17 | $0.02052 | $0.02108 | $0.01806 | $0.01900 | $490.20 | $787,832 |
| 2015-03-18 | $0.01900 | $0.01996 | $0.01759 | $0.01825 | $660.25 | $756,734 |
| 2015-03-19 | $0.01823 | $0.01868 | $0.01769 | $0.01808 | $113.00 | $749,631 |
| 2015-03-20 | $0.01809 | $0.01875 | $0.01633 | $0.01778 | $755.16 | $737,374 |
| 2015-03-21 | $0.01778 | $0.01797 | $0.01594 | $0.01717 | $301.30 | $711,956 |
| 2015-03-22 | $0.01717 | $0.01850 | $0.01610 | $0.01742 | $803.36 | $722,140 |
| 2015-03-23 | $0.01742 | $0.01808 | $0.01620 | $0.01657 | $313.40 | $687,214 |
| 2015-03-24 | $0.01658 | $0.01711 | $0.01497 | $0.01572 | $2,302.18 | $651,675 |
| 2015-03-25 | $0.01575 | $0.01616 | $0.01395 | $0.01512 | $1,045.05 | $626,871 |
| 2015-03-26 | $0.01513 | $0.01629 | $0.01414 | $0.01557 | $494.71 | $645,539 |
| 2015-03-27 | $0.01544 | $0.01620 | $0.01478 | $0.01479 | $366.92 | $613,134 |
| 2015-03-28 | $0.01479 | $0.01709 | $0.01478 | $0.01648 | $949.27 | $683,159 |
| 2015-03-29 | $0.01647 | $0.01822 | $0.01548 | $0.01819 | $2,726.85 | $754,308 |
| 2015-03-30 | $0.01820 | $0.01871 | $0.01720 | $0.01856 | $75.69 | $769,604 |
| 2015-03-31 | $0.01855 | $0.01888 | $0.01718 | $0.01783 | $853.37 | $739,115 |