Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.1515 | $0.1575 | $0.1444 | $0.1500 | $31,135.10 | $7,571,685 |
| 2017-03-02 | $0.1505 | $0.1583 | $0.1460 | $0.1504 | $31,929.30 | $7,590,560 |
| 2017-03-03 | $0.1504 | $0.1641 | $0.1489 | $0.1532 | $26,825.80 | $7,733,688 |
| 2017-03-04 | $0.1535 | $0.1542 | $0.1487 | $0.1520 | $28,704.60 | $7,672,066 |
| 2017-03-05 | $0.1519 | $0.1542 | $0.1497 | $0.1515 | $5,641.54 | $7,644,410 |
| 2017-03-06 | $0.1515 | $0.1584 | $0.1493 | $0.1537 | $23,954.60 | $7,754,430 |
| 2017-03-07 | $0.1537 | $0.1664 | $0.1530 | $0.1558 | $30,539.90 | $7,863,593 |
| 2017-03-08 | $0.1572 | $0.1608 | $0.1499 | $0.1501 | $14,416.50 | $7,576,732 |
| 2017-03-09 | $0.1504 | $0.1561 | $0.1419 | $0.1420 | $16,273.60 | $7,166,073 |
| 2017-03-10 | $0.1421 | $0.1510 | $0.1343 | $0.1462 | $43,326.40 | $7,380,613 |
| 2017-03-11 | $0.1460 | $0.1537 | $0.1385 | $0.1393 | $24,821.00 | $7,031,727 |
| 2017-03-12 | $0.1394 | $0.1529 | $0.1388 | $0.1507 | $30,875.00 | $7,604,893 |
| 2017-03-13 | $0.1506 | $0.2385 | $0.1482 | $0.2074 | $339,222 | $10,465,226 |
| 2017-03-14 | $0.2035 | $0.2259 | $0.1931 | $0.1996 | $203,676 | $10,074,855 |
| 2017-03-15 | $0.1996 | $0.1997 | $0.1658 | $0.1750 | $137,632 | $8,831,370 |
| 2017-03-16 | $0.1730 | $0.1874 | $0.1637 | $0.1781 | $79,974.10 | $8,988,175 |
| 2017-03-17 | $0.1769 | $0.1810 | $0.1651 | $0.1665 | $76,002.00 | $8,404,763 |
| 2017-03-18 | $0.1665 | $0.1683 | $0.1454 | $0.1537 | $40,766.90 | $7,754,985 |
| 2017-03-19 | $0.1548 | $0.1599 | $0.1466 | $0.1546 | $36,016.40 | $7,801,265 |
| 2017-03-20 | $0.1547 | $0.1603 | $0.1519 | $0.1546 | $30,334.50 | $7,803,687 |
| 2017-03-21 | $0.1548 | $0.1797 | $0.1548 | $0.1752 | $74,709.60 | $8,840,959 |
| 2017-03-22 | $0.1745 | $0.1854 | $0.1633 | $0.1811 | $84,911.60 | $9,140,588 |
| 2017-03-23 | $0.1815 | $0.2491 | $0.1723 | $0.2039 | $623,709 | $10,288,083 |
| 2017-03-24 | $0.2038 | $0.2428 | $0.1866 | $0.1918 | $374,365 | $9,678,579 |
| 2017-03-25 | $0.1899 | $0.2104 | $0.1890 | $0.1934 | $93,498.50 | $9,761,851 |
| 2017-03-26 | $0.1883 | $0.2018 | $0.1798 | $0.1993 | $88,587.70 | $10,059,260 |
| 2017-03-27 | $0.2008 | $0.2150 | $0.1911 | $0.1911 | $87,792.50 | $9,646,784 |
| 2017-03-28 | $0.1893 | $0.2175 | $0.1891 | $0.2077 | $67,117.30 | $10,480,871 |
| 2017-03-29 | $0.2077 | $0.2164 | $0.2016 | $0.2016 | $42,289.80 | $10,174,832 |
| 2017-03-30 | $0.2016 | $0.2045 | $0.1795 | $0.1846 | $69,940.30 | $9,425,738 |
| 2017-03-31 | $0.1847 | $0.2459 | $0.1814 | $0.2337 | $140,095 | $11,932,192 |