Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.1183 | $0.1199 | $0.1162 | $0.1188 | $12,767.60 | $5,979,053 |
| 2016-09-02 | $0.1188 | $0.1223 | $0.1179 | $0.1198 | $7,895.49 | $6,025,799 |
| 2016-09-03 | $0.1198 | $0.1264 | $0.1181 | $0.1249 | $28,278.70 | $6,285,239 |
| 2016-09-04 | $0.1250 | $0.1757 | $0.1227 | $0.1713 | $251,624 | $8,617,485 |
| 2016-09-05 | $0.1722 | $0.1749 | $0.1376 | $0.1417 | $209,065 | $7,130,333 |
| 2016-09-06 | $0.1417 | $0.1453 | $0.1223 | $0.1331 | $90,318.70 | $6,697,798 |
| 2016-09-07 | $0.1377 | $0.1393 | $0.1310 | $0.1361 | $68,769.20 | $6,848,601 |
| 2016-09-08 | $0.1361 | $0.1515 | $0.1342 | $0.1452 | $51,833.80 | $7,308,006 |
| 2016-09-09 | $0.1478 | $0.1486 | $0.1344 | $0.1377 | $32,600.70 | $6,930,419 |
| 2016-09-10 | $0.1377 | $0.1589 | $0.1369 | $0.1515 | $73,149.60 | $7,625,564 |
| 2016-09-11 | $0.1515 | $0.1644 | $0.1499 | $0.1532 | $75,046.90 | $7,706,727 |
| 2016-09-12 | $0.1532 | $0.2287 | $0.1508 | $0.1949 | $657,558 | $9,808,969 |
| 2016-09-13 | $0.1950 | $0.2245 | $0.1794 | $0.1846 | $411,548 | $9,287,170 |
| 2016-09-14 | $0.1846 | $0.2134 | $0.1770 | $0.2062 | $168,577 | $10,375,601 |
| 2016-09-15 | $0.2062 | $0.2368 | $0.1895 | $0.1969 | $197,585 | $9,908,196 |
| 2016-09-16 | $0.1969 | $0.2127 | $0.1826 | $0.1927 | $90,243.70 | $9,695,853 |
| 2016-09-17 | $0.1898 | $0.1941 | $0.1783 | $0.1795 | $49,114.10 | $9,033,063 |
| 2016-09-18 | $0.1816 | $0.1896 | $0.1733 | $0.1733 | $28,788.40 | $8,717,920 |
| 2016-09-19 | $0.1732 | $0.1732 | $0.1591 | $0.1628 | $42,198.60 | $8,194,008 |
| 2016-09-20 | $0.1628 | $0.1915 | $0.1598 | $0.1882 | $52,235.20 | $9,472,290 |
| 2016-09-21 | $0.1896 | $0.1920 | $0.1713 | $0.1750 | $41,551.10 | $8,806,329 |
| 2016-09-22 | $0.1754 | $0.1831 | $0.1616 | $0.1663 | $43,554.60 | $8,367,002 |
| 2016-09-23 | $0.1663 | $0.1897 | $0.1622 | $0.1712 | $47,790.50 | $8,614,466 |
| 2016-09-24 | $0.1712 | $0.1922 | $0.1712 | $0.1836 | $23,428.90 | $9,237,455 |
| 2016-09-25 | $0.1836 | $0.1873 | $0.1766 | $0.1849 | $16,559.70 | $9,305,888 |
| 2016-09-26 | $0.1849 | $0.1849 | $0.1627 | $0.1719 | $34,936.10 | $8,652,004 |
| 2016-09-27 | $0.1719 | $0.1809 | $0.1686 | $0.1775 | $6,240.86 | $8,929,156 |
| 2016-09-28 | $0.1753 | $0.1753 | $0.1624 | $0.1654 | $20,541.40 | $8,323,980 |
| 2016-09-29 | $0.1654 | $0.1720 | $0.1630 | $0.1635 | $14,146.30 | $8,226,211 |
| 2016-09-30 | $0.1663 | $0.1747 | $0.1629 | $0.1711 | $10,419.90 | $8,611,850 |