Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.2433 | $0.2467 | $0.2027 | $0.2328 | $124,070 | $11,885,580 |
| 2017-04-02 | $0.2307 | $0.2342 | $0.2100 | $0.2308 | $62,249.20 | $11,782,708 |
| 2017-04-03 | $0.2338 | $0.2415 | $0.2218 | $0.2242 | $76,864.90 | $11,444,328 |
| 2017-04-04 | $0.2245 | $0.2352 | $0.2179 | $0.2267 | $40,770.80 | $11,602,436 |
| 2017-04-05 | $0.2262 | $0.2488 | $0.2261 | $0.2356 | $69,036.20 | $12,057,826 |
| 2017-04-06 | $0.2358 | $0.2461 | $0.2297 | $0.2307 | $51,285.90 | $11,807,742 |
| 2017-04-07 | $0.2300 | $0.2368 | $0.2195 | $0.2317 | $44,333.10 | $11,855,129 |
| 2017-04-08 | $0.2308 | $0.2387 | $0.2270 | $0.2377 | $21,803.30 | $12,162,321 |
| 2017-04-09 | $0.2378 | $0.2434 | $0.2274 | $0.2286 | $17,493.00 | $11,698,334 |
| 2017-04-10 | $0.2285 | $0.2496 | $0.2257 | $0.2376 | $55,822.40 | $12,157,101 |
| 2017-04-11 | $0.2377 | $0.2652 | $0.2335 | $0.2613 | $85,351.70 | $13,371,798 |
| 2017-04-12 | $0.2613 | $0.2748 | $0.2488 | $0.2620 | $72,909.10 | $13,408,336 |
| 2017-04-13 | $0.2607 | $0.2687 | $0.2506 | $0.2554 | $59,867.30 | $13,071,719 |
| 2017-04-14 | $0.2562 | $0.2732 | $0.2505 | $0.2710 | $52,188.10 | $13,867,973 |
| 2017-04-15 | $0.2709 | $0.3321 | $0.2681 | $0.3130 | $212,048 | $16,018,422 |
| 2017-04-16 | $0.3129 | $0.3412 | $0.3079 | $0.3101 | $198,850 | $15,868,690 |
| 2017-04-17 | $0.3178 | $0.3343 | $0.2993 | $0.3000 | $113,284 | $15,351,227 |
| 2017-04-18 | $0.2997 | $0.3436 | $0.2895 | $0.3426 | $133,944 | $17,534,068 |
| 2017-04-19 | $0.3428 | $0.3463 | $0.2758 | $0.2915 | $290,094 | $14,916,255 |
| 2017-04-20 | $0.2844 | $0.3356 | $0.2691 | $0.3350 | $185,695 | $17,143,310 |
| 2017-04-21 | $0.3344 | $0.3980 | $0.3239 | $0.3740 | $723,799 | $19,139,984 |
| 2017-04-22 | $0.3743 | $0.3932 | $0.3600 | $0.3883 | $197,081 | $19,872,783 |
| 2017-04-23 | $0.3886 | $0.3925 | $0.3717 | $0.3840 | $142,444 | $19,652,278 |
| 2017-04-24 | $0.3840 | $0.4309 | $0.3618 | $0.4298 | $360,777 | $21,994,268 |
| 2017-04-25 | $0.4297 | $0.4580 | $0.4061 | $0.4386 | $902,080 | $22,444,183 |
| 2017-04-26 | $0.4472 | $0.4529 | $0.3747 | $0.4003 | $434,631 | $20,483,688 |
| 2017-04-27 | $0.3942 | $0.4362 | $0.3724 | $0.4281 | $282,430 | $21,906,404 |
| 2017-04-28 | $0.4279 | $0.4556 | $0.3924 | $0.4338 | $219,461 | $22,196,607 |
| 2017-04-29 | $0.4366 | $0.4374 | $0.4054 | $0.4195 | $250,368 | $21,466,008 |
| 2017-04-30 | $0.4195 | $0.4237 | $0.4031 | $0.4163 | $290,228 | $21,303,738 |