Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.1285 | $0.1295 | $0.1200 | $0.1245 | $3,306.85 | $6,285,605 |
| 2017-01-02 | $0.1246 | $0.1248 | $0.1070 | $0.1114 | $34,017.80 | $5,620,183 |
| 2017-01-03 | $0.1114 | $0.1184 | $0.1098 | $0.1176 | $7,447.10 | $5,935,558 |
| 2017-01-04 | $0.1176 | $0.1274 | $0.1136 | $0.1254 | $25,719.70 | $6,330,724 |
| 2017-01-05 | $0.1256 | $0.1290 | $0.09770 | $0.1168 | $25,488.40 | $5,895,941 |
| 2017-01-06 | $0.1171 | $0.1265 | $0.1018 | $0.1264 | $29,073.70 | $6,380,587 |
| 2017-01-07 | $0.1266 | $0.1326 | $0.1168 | $0.1293 | $17,465.20 | $6,525,279 |
| 2017-01-08 | $0.1293 | $0.1386 | $0.1234 | $0.1361 | $11,371.70 | $6,869,219 |
| 2017-01-09 | $0.1361 | $0.1365 | $0.1238 | $0.1246 | $17,027.60 | $6,288,129 |
| 2017-01-10 | $0.1245 | $0.1257 | $0.1181 | $0.1211 | $8,638.43 | $6,109,270 |
| 2017-01-11 | $0.1211 | $0.1289 | $0.1156 | $0.1192 | $21,233.30 | $6,013,734 |
| 2017-01-12 | $0.1209 | $0.1303 | $0.1139 | $0.1206 | $26,691.60 | $6,084,288 |
| 2017-01-13 | $0.1205 | $0.1269 | $0.1167 | $0.1223 | $1,806.16 | $6,174,020 |
| 2017-01-14 | $0.1225 | $0.1272 | $0.1208 | $0.1235 | $3,413.23 | $6,232,563 |
| 2017-01-15 | $0.1234 | $0.1257 | $0.1173 | $0.1230 | $8,709.18 | $6,208,036 |
| 2017-01-16 | $0.1230 | $0.1258 | $0.1210 | $0.1241 | $7,418.97 | $6,264,308 |
| 2017-01-17 | $0.1242 | $0.1341 | $0.1241 | $0.1327 | $8,276.31 | $6,699,242 |
| 2017-01-18 | $0.1328 | $0.1340 | $0.1217 | $0.1305 | $16,450.90 | $6,583,620 |
| 2017-01-19 | $0.1310 | $0.1623 | $0.1293 | $0.1530 | $81,665.80 | $7,723,645 |
| 2017-01-20 | $0.1530 | $0.1596 | $0.1476 | $0.1568 | $29,601.40 | $7,912,295 |
| 2017-01-21 | $0.1568 | $0.1590 | $0.1523 | $0.1556 | $4,503.35 | $7,851,279 |
| 2017-01-22 | $0.1556 | $0.1596 | $0.1454 | $0.1529 | $7,969.26 | $7,714,712 |
| 2017-01-23 | $0.1530 | $0.1607 | $0.1506 | $0.1550 | $4,981.81 | $7,824,480 |
| 2017-01-24 | $0.1549 | $0.1599 | $0.1517 | $0.1542 | $9,648.51 | $7,780,270 |
| 2017-01-25 | $0.1543 | $0.1611 | $0.1461 | $0.1512 | $22,398.90 | $7,629,269 |
| 2017-01-26 | $0.1512 | $0.1562 | $0.1395 | $0.1415 | $18,236.20 | $7,142,807 |
| 2017-01-27 | $0.1415 | $0.1446 | $0.1354 | $0.1406 | $6,281.83 | $7,095,821 |
| 2017-01-28 | $0.1406 | $0.1468 | $0.1380 | $0.1447 | $3,984.79 | $7,302,438 |
| 2017-01-29 | $0.1447 | $0.1654 | $0.1446 | $0.1489 | $48,785.90 | $7,513,748 |
| 2017-01-30 | $0.1489 | $0.1521 | $0.1430 | $0.1505 | $14,141.10 | $7,596,061 |
| 2017-01-31 | $0.1505 | $0.1660 | $0.1399 | $0.1463 | $47,325.50 | $7,383,590 |