Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.1424 | $0.1510 | $0.1332 | $0.1352 | $16,712.50 | $6,822,587 |
| 2016-11-02 | $0.1352 | $0.1458 | $0.1315 | $0.1426 | $15,089.20 | $7,195,445 |
| 2016-11-03 | $0.1410 | $0.2029 | $0.1410 | $0.1682 | $176,684 | $8,489,196 |
| 2016-11-04 | $0.1666 | $0.1727 | $0.1519 | $0.1591 | $41,239.60 | $8,027,816 |
| 2016-11-05 | $0.1590 | $0.2728 | $0.1547 | $0.2637 | $26,295.60 | $13,308,197 |
| 2016-11-06 | $0.2596 | $0.2610 | $0.1695 | $0.1745 | $16,801.60 | $8,808,760 |
| 2016-11-07 | $0.1741 | $0.1793 | $0.1642 | $0.1706 | $11,381.90 | $8,609,764 |
| 2016-11-08 | $0.1707 | $0.1824 | $0.1595 | $0.1673 | $16,149.70 | $8,444,027 |
| 2016-11-09 | $0.1673 | $0.1728 | $0.1632 | $0.1674 | $6,600.26 | $8,448,872 |
| 2016-11-10 | $0.1674 | $0.1787 | $0.1657 | $0.1663 | $12,941.50 | $8,395,123 |
| 2016-11-11 | $0.1664 | $0.1859 | $0.1640 | $0.1693 | $10,454.20 | $8,543,096 |
| 2016-11-12 | $0.1693 | $0.1768 | $0.1633 | $0.1690 | $4,624.32 | $8,528,965 |
| 2016-11-13 | $0.1690 | $0.1760 | $0.1616 | $0.1690 | $7,676.65 | $8,531,034 |
| 2016-11-14 | $0.1685 | $0.1747 | $0.1653 | $0.1746 | $2,044.34 | $8,813,504 |
| 2016-11-15 | $0.1649 | $0.1708 | $0.1621 | $0.1648 | $4,671.13 | $8,318,462 |
| 2016-11-16 | $0.1647 | $0.1701 | $0.1586 | $0.1692 | $5,452.26 | $8,540,623 |
| 2016-11-17 | $0.1692 | $0.1703 | $0.1551 | $0.1572 | $31,914.60 | $7,936,015 |
| 2016-11-18 | $0.1572 | $0.1608 | $0.1478 | $0.1528 | $15,378.20 | $7,713,349 |
| 2016-11-19 | $0.1528 | $0.1637 | $0.1514 | $0.1546 | $11,427.80 | $7,802,981 |
| 2016-11-20 | $0.1546 | $0.1550 | $0.1392 | $0.1486 | $11,790.30 | $7,498,910 |
| 2016-11-21 | $0.1486 | $0.1490 | $0.1412 | $0.1424 | $3,017.52 | $7,184,292 |
| 2016-11-22 | $0.1423 | $0.1467 | $0.1295 | $0.1413 | $26,807.00 | $7,130,341 |
| 2016-11-23 | $0.1413 | $0.1641 | $0.1411 | $0.1514 | $25,022.60 | $7,642,845 |
| 2016-11-24 | $0.1514 | $0.1517 | $0.1395 | $0.1415 | $3,570.46 | $7,140,283 |
| 2016-11-25 | $0.1415 | $0.1481 | $0.1372 | $0.1481 | $2,790.55 | $7,474,938 |
| 2016-11-26 | $0.1481 | $0.1485 | $0.1383 | $0.1406 | $1,130.01 | $7,094,408 |
| 2016-11-27 | $0.1405 | $0.1424 | $0.1374 | $0.1377 | $1,897.79 | $6,950,220 |
| 2016-11-28 | $0.1377 | $0.1428 | $0.1361 | $0.1388 | $4,611.50 | $7,004,221 |
| 2016-11-29 | $0.1388 | $0.1483 | $0.1386 | $0.1468 | $6,895.98 | $7,410,591 |
| 2016-11-30 | $0.1468 | $0.1475 | $0.1269 | $0.1387 | $28,304.60 | $7,000,487 |