Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.06143 | $0.06309 | $0.05881 | $0.05951 | $6,318.65 | $2,946,825 |
| 2016-05-02 | $0.05954 | $0.06114 | $0.05586 | $0.05852 | $8,638.10 | $2,898,044 |
| 2016-05-03 | $0.05697 | $0.06049 | $0.05454 | $0.05845 | $5,386.20 | $2,894,182 |
| 2016-05-04 | $0.05845 | $0.06104 | $0.05624 | $0.06077 | $2,485.36 | $3,009,247 |
| 2016-05-05 | $0.06077 | $0.06237 | $0.05607 | $0.05769 | $13,855.20 | $2,856,801 |
| 2016-05-06 | $0.05769 | $0.06066 | $0.05633 | $0.05860 | $8,553.14 | $2,901,733 |
| 2016-05-07 | $0.05801 | $0.05887 | $0.05025 | $0.05205 | $8,331.00 | $2,577,523 |
| 2016-05-08 | $0.05206 | $0.05717 | $0.04963 | $0.05496 | $7,667.94 | $2,721,443 |
| 2016-05-09 | $0.05495 | $0.06059 | $0.05355 | $0.05838 | $19,908.30 | $2,890,869 |
| 2016-05-10 | $0.05838 | $0.05889 | $0.05416 | $0.05437 | $947.66 | $2,692,455 |
| 2016-05-11 | $0.05440 | $0.05668 | $0.05440 | $0.05650 | $2,631.95 | $2,797,597 |
| 2016-05-12 | $0.05650 | $0.05947 | $0.05453 | $0.05947 | $8,017.86 | $2,944,983 |
| 2016-05-13 | $0.05801 | $0.06687 | $0.05801 | $0.06465 | $17,929.60 | $3,201,140 |
| 2016-05-14 | $0.06466 | $0.07136 | $0.05933 | $0.06700 | $29,530.40 | $3,317,696 |
| 2016-05-15 | $0.06607 | $0.07410 | $0.06301 | $0.06677 | $31,215.40 | $3,306,133 |
| 2016-05-16 | $0.06675 | $0.07247 | $0.06316 | $0.06824 | $6,951.01 | $3,379,286 |
| 2016-05-17 | $0.06822 | $0.07754 | $0.06723 | $0.07458 | $15,961.90 | $3,693,197 |
| 2016-05-18 | $0.07264 | $0.09994 | $0.07196 | $0.09030 | $91,768.50 | $4,471,503 |
| 2016-05-19 | $0.09029 | $0.1014 | $0.08324 | $0.09652 | $55,296.30 | $4,779,575 |
| 2016-05-20 | $0.09632 | $0.09705 | $0.08440 | $0.08884 | $20,971.80 | $4,399,157 |
| 2016-05-21 | $0.08889 | $0.08961 | $0.08421 | $0.08883 | $11,997.90 | $4,398,513 |
| 2016-05-22 | $0.08882 | $0.08959 | $0.08144 | $0.08204 | $7,365.31 | $4,062,691 |
| 2016-05-23 | $0.08202 | $0.1014 | $0.08077 | $0.1013 | $51,494.80 | $5,018,416 |
| 2016-05-24 | $0.1003 | $0.1155 | $0.09796 | $0.1028 | $114,218 | $5,092,099 |
| 2016-05-25 | $0.1028 | $0.1101 | $0.09846 | $0.1023 | $35,421.70 | $5,066,300 |
| 2016-05-26 | $0.1023 | $0.1091 | $0.1007 | $0.1032 | $34,516.70 | $5,108,440 |
| 2016-05-27 | $0.1032 | $0.1057 | $0.08749 | $0.09044 | $50,068.50 | $4,478,213 |
| 2016-05-28 | $0.09038 | $0.1002 | $0.07768 | $0.09993 | $153,001 | $4,948,195 |
| 2016-05-29 | $0.09755 | $0.1022 | $0.08902 | $0.09846 | $67,598.70 | $4,875,472 |
| 2016-05-30 | $0.09832 | $0.1168 | $0.09667 | $0.1130 | $31,238.20 | $5,595,600 |
| 2016-05-31 | $0.1128 | $0.1303 | $0.1120 | $0.1163 | $123,787 | $5,760,545 |