Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.1463 | $0.1531 | $0.1401 | $0.1460 | $21,867.90 | $7,370,267 |
| 2017-02-02 | $0.1460 | $0.1465 | $0.1274 | $0.1310 | $42,343.20 | $6,609,510 |
| 2017-02-03 | $0.1309 | $0.1412 | $0.1309 | $0.1389 | $19,386.20 | $7,011,741 |
| 2017-02-04 | $0.1391 | $0.1393 | $0.1295 | $0.1377 | $26,516.10 | $6,948,303 |
| 2017-02-05 | $0.1378 | $0.1423 | $0.1347 | $0.1391 | $7,957.93 | $7,021,936 |
| 2017-02-06 | $0.1393 | $0.1535 | $0.1348 | $0.1482 | $20,882.80 | $7,477,814 |
| 2017-02-07 | $0.1516 | $0.1516 | $0.1404 | $0.1422 | $15,141.50 | $7,174,249 |
| 2017-02-08 | $0.1423 | $0.1455 | $0.1266 | $0.1343 | $51,552.70 | $6,778,730 |
| 2017-02-09 | $0.1345 | $0.1390 | $0.1174 | $0.1230 | $16,194.30 | $6,206,320 |
| 2017-02-10 | $0.1231 | $0.1286 | $0.1166 | $0.1261 | $10,771.20 | $6,365,345 |
| 2017-02-11 | $0.1262 | $0.1289 | $0.1169 | $0.1273 | $12,473.70 | $6,426,210 |
| 2017-02-12 | $0.1272 | $0.1272 | $0.1219 | $0.1232 | $10,033.40 | $6,216,212 |
| 2017-02-13 | $0.1231 | $0.1257 | $0.1187 | $0.1199 | $12,020.80 | $6,052,846 |
| 2017-02-14 | $0.1201 | $0.1320 | $0.1194 | $0.1292 | $22,498.30 | $6,522,150 |
| 2017-02-15 | $0.1348 | $0.1457 | $0.1279 | $0.1410 | $36,744.70 | $7,118,481 |
| 2017-02-16 | $0.1411 | $0.1473 | $0.1340 | $0.1423 | $24,584.50 | $7,179,245 |
| 2017-02-17 | $0.1421 | $0.1456 | $0.1400 | $0.1413 | $11,100.40 | $7,132,209 |
| 2017-02-18 | $0.1417 | $0.1435 | $0.1211 | $0.1275 | $19,090.60 | $6,432,771 |
| 2017-02-19 | $0.1275 | $0.1416 | $0.1261 | $0.1317 | $9,152.33 | $6,646,301 |
| 2017-02-20 | $0.1318 | $0.1393 | $0.1305 | $0.1369 | $6,889.61 | $6,907,423 |
| 2017-02-21 | $0.1369 | $0.1373 | $0.1220 | $0.1267 | $21,270.10 | $6,391,841 |
| 2017-02-22 | $0.1266 | $0.1305 | $0.1225 | $0.1280 | $11,131.40 | $6,460,074 |
| 2017-02-23 | $0.1280 | $0.2381 | $0.1236 | $0.1712 | $480,390 | $8,637,724 |
| 2017-02-24 | $0.1715 | $0.1842 | $0.1593 | $0.1629 | $153,322 | $8,219,747 |
| 2017-02-25 | $0.1620 | $0.1736 | $0.1493 | $0.1543 | $36,370.00 | $7,785,064 |
| 2017-02-26 | $0.1538 | $0.1646 | $0.1497 | $0.1597 | $41,309.30 | $8,057,693 |
| 2017-02-27 | $0.1597 | $0.1616 | $0.1474 | $0.1488 | $32,389.30 | $7,511,073 |
| 2017-02-28 | $0.1490 | $0.1517 | $0.1426 | $0.1515 | $30,727.40 | $7,644,056 |