Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.09058 | $0.09161 | $0.07396 | $0.08216 | $33,697.30 | $3,662,296 |
| 2016-04-02 | $0.08319 | $0.08472 | $0.07810 | $0.08459 | $11,191.20 | $3,770,793 |
| 2016-04-03 | $0.08460 | $0.08511 | $0.07977 | $0.08071 | $16,229.90 | $3,597,817 |
| 2016-04-04 | $0.08072 | $0.08555 | $0.08009 | $0.08526 | $9,346.62 | $3,800,530 |
| 2016-04-05 | $0.08486 | $0.09235 | $0.08307 | $0.08493 | $34,210.40 | $4,205,700 |
| 2016-04-06 | $0.08494 | $0.09456 | $0.08494 | $0.09224 | $22,702.50 | $4,567,657 |
| 2016-04-07 | $0.09201 | $0.1016 | $0.09193 | $0.09433 | $34,229.50 | $4,670,923 |
| 2016-04-08 | $0.09435 | $0.1205 | $0.09410 | $0.1124 | $243,368 | $5,563,859 |
| 2016-04-09 | $0.1129 | $0.1162 | $0.09075 | $0.09852 | $106,430 | $4,878,607 |
| 2016-04-10 | $0.09678 | $0.1055 | $0.08902 | $0.09509 | $104,198 | $4,708,844 |
| 2016-04-11 | $0.09379 | $0.09941 | $0.08943 | $0.09611 | $61,793.60 | $4,759,332 |
| 2016-04-12 | $0.09613 | $0.09795 | $0.08427 | $0.08501 | $72,755.70 | $4,209,726 |
| 2016-04-13 | $0.08237 | $0.09082 | $0.07974 | $0.08892 | $40,517.50 | $4,403,193 |
| 2016-04-14 | $0.08886 | $0.09053 | $0.08577 | $0.08787 | $19,971.00 | $4,351,016 |
| 2016-04-15 | $0.08789 | $0.08994 | $0.08551 | $0.08858 | $16,121.10 | $4,386,297 |
| 2016-04-16 | $0.08857 | $0.09003 | $0.08643 | $0.08823 | $7,223.57 | $4,369,100 |
| 2016-04-17 | $0.08828 | $0.09037 | $0.08692 | $0.08758 | $11,426.20 | $4,336,878 |
| 2016-04-18 | $0.08742 | $0.09450 | $0.08569 | $0.08937 | $32,907.50 | $4,425,224 |
| 2016-04-19 | $0.08938 | $0.09066 | $0.08797 | $0.09066 | $8,521.95 | $4,489,211 |
| 2016-04-20 | $0.09065 | $0.09133 | $0.08447 | $0.08755 | $20,786.60 | $4,335,462 |
| 2016-04-21 | $0.08756 | $0.09191 | $0.08266 | $0.08716 | $43,978.50 | $4,316,214 |
| 2016-04-22 | $0.08719 | $0.08748 | $0.08142 | $0.08353 | $8,287.46 | $4,136,350 |
| 2016-04-23 | $0.08335 | $0.08905 | $0.08335 | $0.08540 | $9,917.71 | $4,228,879 |
| 2016-04-24 | $0.08461 | $0.09272 | $0.06987 | $0.09270 | $47,959.80 | $4,590,183 |
| 2016-04-25 | $0.09063 | $0.09209 | $0.06345 | $0.06828 | $58,899.70 | $3,380,995 |
| 2016-04-26 | $0.06838 | $0.07022 | $0.06407 | $0.06863 | $14,370.70 | $3,398,628 |
| 2016-04-27 | $0.06824 | $0.06828 | $0.05549 | $0.06376 | $23,521.60 | $3,157,510 |
| 2016-04-28 | $0.06391 | $0.06908 | $0.06191 | $0.06866 | $14,019.30 | $3,399,931 |
| 2016-04-29 | $0.06865 | $0.06879 | $0.06291 | $0.06427 | $7,231.28 | $3,182,318 |
| 2016-04-30 | $0.06425 | $0.06504 | $0.05667 | $0.06142 | $6,133.57 | $3,041,399 |