Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.01783 | $0.01860 | $0.01683 | $0.01858 | $526.03 | $770,608 |
| 2015-04-02 | $0.01858 | $0.01865 | $0.01648 | $0.01796 | $225.35 | $744,900 |
| 2015-04-03 | $0.01796 | $0.01800 | $0.01703 | $0.01730 | $162.53 | $717,434 |
| 2015-04-04 | $0.01730 | $0.01738 | $0.01646 | $0.01650 | $128.67 | $684,150 |
| 2015-04-05 | $0.01649 | $0.01716 | $0.01460 | $0.01652 | $1,457.39 | $685,125 |
| 2015-04-06 | $0.01653 | $0.01863 | $0.01651 | $0.01783 | $661.06 | $739,331 |
| 2015-04-07 | $0.01783 | $0.01822 | $0.01540 | $0.01673 | $442.01 | $693,704 |
| 2015-04-08 | $0.01671 | $0.01876 | $0.01509 | $0.01707 | $3,313.87 | $707,810 |
| 2015-04-09 | $0.01707 | $0.01928 | $0.01566 | $0.01700 | $2,414.03 | $705,036 |
| 2015-04-10 | $0.01700 | $0.01711 | $0.01500 | $0.01513 | $680.53 | $627,336 |
| 2015-04-11 | $0.01514 | $0.01690 | $0.01513 | $0.01572 | $697.31 | $651,692 |
| 2015-04-12 | $0.01571 | $0.01704 | $0.01550 | $0.01693 | $199.02 | $701,793 |
| 2015-04-13 | $0.01693 | $0.01823 | $0.01568 | $0.01648 | $827.32 | $683,134 |
| 2015-04-14 | $0.01646 | $0.01653 | $0.01520 | $0.01633 | $304.95 | $677,060 |
| 2015-04-15 | $0.01633 | $0.01717 | $0.01542 | $0.01575 | $2,209.95 | $652,965 |
| 2015-04-16 | $0.01576 | $0.01800 | $0.01548 | $0.01670 | $547.44 | $692,563 |
| 2015-04-17 | $0.01670 | $0.01792 | $0.01631 | $0.01790 | $2,833.37 | $742,051 |
| 2015-04-18 | $0.01789 | $0.01796 | $0.01578 | $0.01678 | $789.14 | $695,603 |
| 2015-04-19 | $0.01677 | $0.01678 | $0.01581 | $0.01586 | $284.03 | $657,596 |
| 2015-04-20 | $0.01586 | $0.01640 | $0.01573 | $0.01573 | $1,148.29 | $652,090 |
| 2015-04-21 | $0.01573 | $0.01681 | $0.01560 | $0.01621 | $1,719.60 | $672,333 |
| 2015-04-22 | $0.01627 | $0.01827 | $0.01592 | $0.01702 | $3,208.93 | $705,894 |
| 2015-04-23 | $0.01705 | $0.01708 | $0.01617 | $0.01633 | $694.48 | $677,118 |
| 2015-04-24 | $0.01633 | $0.01682 | $0.01586 | $0.01592 | $403.77 | $660,010 |
| 2015-04-25 | $0.01592 | $0.01638 | $0.01568 | $0.01575 | $100.67 | $653,093 |
| 2015-04-26 | $0.01574 | $0.01813 | $0.01496 | $0.01553 | $177.88 | $643,851 |
| 2015-04-27 | $0.01554 | $0.02003 | $0.01525 | $0.01671 | $3,120.20 | $693,003 |
| 2015-04-28 | $0.01667 | $0.01669 | $0.01565 | $0.01630 | $1,237.60 | $675,779 |
| 2015-04-29 | $0.01631 | $0.01680 | $0.01574 | $0.01634 | $812.73 | $677,591 |
| 2015-04-30 | $0.01633 | $0.01791 | $0.01632 | $0.01772 | $1,601.06 | $734,919 |