Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.1712 | $0.1738 | $0.1567 | $0.1576 | $45,803.40 | $7,929,133 |
| 2016-10-02 | $0.1576 | $0.1676 | $0.1385 | $0.1675 | $85,746.60 | $8,428,994 |
| 2016-10-03 | $0.1675 | $0.1695 | $0.1511 | $0.1514 | $23,836.90 | $7,616,154 |
| 2016-10-04 | $0.1509 | $0.1586 | $0.1461 | $0.1489 | $11,981.50 | $7,492,774 |
| 2016-10-05 | $0.1489 | $0.1645 | $0.1455 | $0.1574 | $62,280.60 | $7,919,271 |
| 2016-10-06 | $0.1574 | $0.1653 | $0.1551 | $0.1569 | $7,768.23 | $7,892,502 |
| 2016-10-07 | $0.1568 | $0.1606 | $0.1499 | $0.1606 | $22,867.60 | $8,081,698 |
| 2016-10-08 | $0.1606 | $0.1703 | $0.1601 | $0.1686 | $30,572.50 | $8,485,803 |
| 2016-10-09 | $0.1687 | $0.1701 | $0.1608 | $0.1657 | $10,117.60 | $8,335,502 |
| 2016-10-10 | $0.1657 | $0.1715 | $0.1608 | $0.1658 | $15,292.50 | $8,344,157 |
| 2016-10-11 | $0.1659 | $0.1732 | $0.1600 | $0.1665 | $16,099.90 | $8,376,663 |
| 2016-10-12 | $0.1632 | $0.1664 | $0.1551 | $0.1552 | $8,470.00 | $7,808,973 |
| 2016-10-13 | $0.1560 | $0.1622 | $0.1505 | $0.1562 | $9,515.38 | $7,857,379 |
| 2016-10-14 | $0.1562 | $0.1602 | $0.1532 | $0.1576 | $1,814.74 | $7,930,391 |
| 2016-10-15 | $0.1576 | $0.1598 | $0.1533 | $0.1555 | $8,795.94 | $7,824,371 |
| 2016-10-16 | $0.1555 | $0.1560 | $0.1525 | $0.1525 | $4,544.83 | $7,675,077 |
| 2016-10-17 | $0.1526 | $0.1553 | $0.1440 | $0.1470 | $15,480.90 | $7,397,069 |
| 2016-10-18 | $0.1470 | $0.1536 | $0.1447 | $0.1516 | $12,720.40 | $7,626,721 |
| 2016-10-19 | $0.1516 | $0.1517 | $0.1414 | $0.1463 | $8,757.28 | $7,360,287 |
| 2016-10-20 | $0.1463 | $0.1543 | $0.1445 | $0.1529 | $10,055.80 | $7,692,738 |
| 2016-10-21 | $0.1529 | $0.1603 | $0.1524 | $0.1582 | $4,572.92 | $7,959,475 |
| 2016-10-22 | $0.1582 | $0.1705 | $0.1559 | $0.1605 | $21,209.40 | $8,075,710 |
| 2016-10-23 | $0.1606 | $0.1737 | $0.1531 | $0.1619 | $14,734.00 | $8,146,910 |
| 2016-10-24 | $0.1620 | $0.1669 | $0.1578 | $0.1591 | $5,814.26 | $8,006,875 |
| 2016-10-25 | $0.1591 | $0.1680 | $0.1562 | $0.1617 | $18,757.70 | $8,159,084 |
| 2016-10-26 | $0.1618 | $0.1698 | $0.1556 | $0.1628 | $11,240.20 | $8,214,094 |
| 2016-10-27 | $0.1627 | $0.1628 | $0.1508 | $0.1572 | $24,208.50 | $7,931,977 |
| 2016-10-28 | $0.1573 | $0.1597 | $0.1455 | $0.1519 | $22,343.40 | $7,665,253 |
| 2016-10-29 | $0.1517 | $0.1551 | $0.1343 | $0.1408 | $58,184.00 | $7,104,754 |
| 2016-10-30 | $0.1407 | $0.1660 | $0.1270 | $0.1593 | $46,506.40 | $8,039,273 |
| 2016-10-31 | $0.1593 | $0.1649 | $0.1424 | $0.1424 | $52,128.50 | $7,186,260 |