Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.02872 | $0.02951 | $0.02729 | $0.02865 | $7,595.25 | $1,277,143 |
| 2016-02-02 | $0.02866 | $0.03008 | $0.02716 | $0.02749 | $3,796.58 | $1,225,382 |
| 2016-02-03 | $0.02840 | $0.03535 | $0.02840 | $0.03289 | $30,730.40 | $1,466,216 |
| 2016-02-04 | $0.03289 | $0.04485 | $0.03265 | $0.03603 | $52,583.90 | $1,605,895 |
| 2016-02-05 | $0.03592 | $0.03913 | $0.03479 | $0.03590 | $13,833.30 | $1,600,470 |
| 2016-02-06 | $0.03594 | $0.03837 | $0.03422 | $0.03699 | $5,663.12 | $1,648,741 |
| 2016-02-07 | $0.03700 | $0.03706 | $0.03286 | $0.03390 | $14,212.30 | $1,511,211 |
| 2016-02-08 | $0.03391 | $0.03546 | $0.03331 | $0.03468 | $7,122.02 | $1,545,860 |
| 2016-02-09 | $0.03468 | $0.03745 | $0.03355 | $0.03436 | $9,998.72 | $1,531,663 |
| 2016-02-10 | $0.03440 | $0.03799 | $0.03358 | $0.03593 | $9,981.14 | $1,601,731 |
| 2016-02-11 | $0.03594 | $0.04534 | $0.03410 | $0.04183 | $38,452.20 | $1,864,640 |
| 2016-02-12 | $0.03468 | $0.05060 | $0.03468 | $0.04728 | $25,255.90 | $2,107,556 |
| 2016-02-13 | $0.04775 | $0.05266 | $0.04293 | $0.05022 | $30,110.20 | $2,238,680 |
| 2016-02-14 | $0.05036 | $0.05531 | $0.04799 | $0.05119 | $26,474.00 | $2,281,888 |
| 2016-02-15 | $0.05120 | $0.05481 | $0.04873 | $0.05115 | $13,622.30 | $2,280,132 |
| 2016-02-16 | $0.05202 | $0.05230 | $0.04176 | $0.04776 | $37,355.70 | $2,129,153 |
| 2016-02-17 | $0.04853 | $0.05075 | $0.04152 | $0.04278 | $21,009.90 | $1,906,978 |
| 2016-02-18 | $0.04254 | $0.04903 | $0.03946 | $0.04528 | $12,099.60 | $2,018,418 |
| 2016-02-19 | $0.04475 | $0.04542 | $0.04080 | $0.04321 | $15,343.60 | $1,926,284 |
| 2016-02-20 | $0.04322 | $0.04437 | $0.03801 | $0.03801 | $12,712.80 | $1,694,119 |
| 2016-02-21 | $0.03783 | $0.04074 | $0.03618 | $0.03969 | $19,354.80 | $1,769,354 |
| 2016-02-22 | $0.03970 | $0.04234 | $0.03659 | $0.03974 | $14,631.70 | $1,771,311 |
| 2016-02-23 | $0.03979 | $0.04166 | $0.03879 | $0.04132 | $6,064.64 | $1,841,897 |
| 2016-02-24 | $0.04134 | $0.04657 | $0.03939 | $0.04479 | $12,185.20 | $1,996,486 |
| 2016-02-25 | $0.04477 | $0.05405 | $0.04356 | $0.05369 | $26,291.90 | $2,393,145 |
| 2016-02-26 | $0.05368 | $0.05525 | $0.04659 | $0.05381 | $20,466.90 | $2,398,561 |
| 2016-02-27 | $0.05395 | $0.05552 | $0.04637 | $0.05505 | $26,874.80 | $2,454,075 |
| 2016-02-28 | $0.05376 | $0.05619 | $0.04273 | $0.04876 | $44,414.20 | $2,173,631 |
| 2016-02-29 | $0.04875 | $0.05231 | $0.04710 | $0.04883 | $12,229.90 | $2,176,444 |