Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.04874 | $0.05047 | $0.04182 | $0.04618 | $13,228.00 | $2,058,491 |
| 2016-03-02 | $0.04618 | $0.04800 | $0.03980 | $0.04595 | $24,481.00 | $2,048,136 |
| 2016-03-03 | $0.04588 | $0.05106 | $0.04521 | $0.04953 | $17,217.60 | $2,207,896 |
| 2016-03-04 | $0.04949 | $0.05238 | $0.04631 | $0.05206 | $30,060.10 | $2,320,598 |
| 2016-03-05 | $0.05173 | $0.05983 | $0.04916 | $0.05704 | $37,642.80 | $2,542,532 |
| 2016-03-06 | $0.05749 | $0.1153 | $0.05330 | $0.09638 | $344,305 | $4,296,356 |
| 2016-03-07 | $0.09520 | $0.1135 | $0.07590 | $0.08289 | $217,921 | $3,694,987 |
| 2016-03-08 | $0.08302 | $0.09433 | $0.07459 | $0.08892 | $134,892 | $3,963,802 |
| 2016-03-09 | $0.09357 | $0.1106 | $0.08544 | $0.09647 | $138,651 | $4,300,056 |
| 2016-03-10 | $0.09637 | $0.1088 | $0.09119 | $0.1072 | $120,538 | $4,778,444 |
| 2016-03-11 | $0.1047 | $0.1119 | $0.09796 | $0.1043 | $97,761.00 | $4,647,703 |
| 2016-03-12 | $0.1043 | $0.1151 | $0.1028 | $0.1108 | $70,134.30 | $4,938,382 |
| 2016-03-13 | $0.1107 | $0.1116 | $0.08768 | $0.08947 | $66,988.50 | $3,988,190 |
| 2016-03-14 | $0.08771 | $0.1025 | $0.08362 | $0.09469 | $55,473.40 | $4,220,960 |
| 2016-03-15 | $0.09470 | $0.09471 | $0.07539 | $0.08247 | $41,916.60 | $3,676,359 |
| 2016-03-16 | $0.08233 | $0.09840 | $0.07987 | $0.08483 | $29,527.90 | $3,781,184 |
| 2016-03-17 | $0.08481 | $0.09873 | $0.07954 | $0.08206 | $33,671.60 | $3,657,771 |
| 2016-03-18 | $0.08185 | $0.08586 | $0.07367 | $0.07972 | $37,949.80 | $3,553,388 |
| 2016-03-19 | $0.07976 | $0.08920 | $0.07841 | $0.08476 | $18,104.30 | $3,778,095 |
| 2016-03-20 | $0.08843 | $0.09014 | $0.08166 | $0.08251 | $20,563.10 | $3,677,973 |
| 2016-03-21 | $0.08434 | $0.09050 | $0.08364 | $0.08439 | $29,357.80 | $3,761,838 |
| 2016-03-22 | $0.08439 | $0.09148 | $0.08436 | $0.09074 | $20,022.90 | $4,044,886 |
| 2016-03-23 | $0.09076 | $0.09602 | $0.08822 | $0.09583 | $22,974.80 | $4,271,741 |
| 2016-03-24 | $0.09584 | $0.1104 | $0.09311 | $0.1016 | $72,581.60 | $4,528,998 |
| 2016-03-25 | $0.1016 | $0.1186 | $0.1016 | $0.1089 | $51,145.40 | $4,853,020 |
| 2016-03-26 | $0.1089 | $0.1089 | $0.09789 | $0.09864 | $34,652.30 | $4,396,745 |
| 2016-03-27 | $0.09864 | $0.1085 | $0.08609 | $0.09187 | $50,516.70 | $4,095,372 |
| 2016-03-28 | $0.09186 | $0.09711 | $0.08565 | $0.08923 | $36,214.00 | $3,977,291 |
| 2016-03-29 | $0.08925 | $0.09023 | $0.08153 | $0.08535 | $60,166.50 | $3,804,484 |
| 2016-03-30 | $0.08536 | $0.08973 | $0.08345 | $0.08817 | $17,289.40 | $3,930,241 |
| 2016-03-31 | $0.08816 | $0.09504 | $0.08816 | $0.09059 | $20,238.70 | $4,038,231 |