Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.4124 | $0.4391 | $0.4112 | $0.4238 | $293,708 | $21,685,848 |
| 2017-05-02 | $0.4193 | $0.4584 | $0.3862 | $0.4263 | $274,633 | $21,814,548 |
| 2017-05-03 | $0.4265 | $0.4392 | $0.3769 | $0.4075 | $265,995 | $20,852,033 |
| 2017-05-04 | $0.4077 | $0.4533 | $0.4060 | $0.4299 | $325,013 | $21,999,130 |
| 2017-05-05 | $0.4277 | $0.4872 | $0.4272 | $0.4489 | $471,813 | $22,974,183 |
| 2017-05-06 | $0.4473 | $0.5954 | $0.4429 | $0.5697 | $623,868 | $29,153,187 |
| 2017-05-07 | $0.5692 | $0.5960 | $0.5342 | $0.5734 | $850,710 | $29,340,941 |
| 2017-05-08 | $0.5735 | $0.6228 | $0.4880 | $0.5031 | $926,341 | $25,744,646 |
| 2017-05-09 | $0.5046 | $0.5472 | $0.4395 | $0.4941 | $612,434 | $25,282,348 |
| 2017-05-10 | $0.4947 | $0.5220 | $0.4526 | $0.4584 | $395,719 | $23,456,643 |
| 2017-05-11 | $0.4575 | $0.5069 | $0.4534 | $0.4865 | $368,036 | $24,897,474 |
| 2017-05-12 | $0.4819 | $0.5023 | $0.4267 | $0.4527 | $384,257 | $23,167,157 |
| 2017-05-13 | $0.4494 | $0.4849 | $0.4218 | $0.4751 | $429,427 | $24,313,179 |
| 2017-05-14 | $0.4767 | $0.4993 | $0.4660 | $0.4974 | $228,501 | $25,454,750 |
| 2017-05-15 | $0.4951 | $0.5493 | $0.4858 | $0.5047 | $581,067 | $25,824,834 |
| 2017-05-16 | $0.5040 | $0.5222 | $0.4635 | $0.5222 | $449,345 | $26,720,108 |
| 2017-05-17 | $0.5252 | $0.9000 | $0.5220 | $0.6345 | $2,804,700 | $32,467,620 |
| 2017-05-18 | $0.6366 | $0.6573 | $0.5840 | $0.6396 | $1,013,370 | $32,731,673 |
| 2017-05-19 | $0.6400 | $0.6509 | $0.5390 | $0.5752 | $1,767,210 | $29,436,635 |
| 2017-05-20 | $0.5746 | $0.6294 | $0.5598 | $0.6210 | $1,184,800 | $31,777,397 |
| 2017-05-21 | $0.6206 | $0.6410 | $0.5931 | $0.6006 | $809,444 | $30,736,740 |
| 2017-05-22 | $0.6076 | $0.6790 | $0.5706 | $0.6240 | $741,396 | $31,929,790 |
| 2017-05-23 | $0.6253 | $0.6926 | $0.6002 | $0.6853 | $1,070,130 | $35,071,361 |
| 2017-05-24 | $0.6862 | $0.7279 | $0.6640 | $0.6710 | $809,065 | $34,335,644 |
| 2017-05-25 | $0.6679 | $0.7030 | $0.5561 | $0.5967 | $836,895 | $30,537,523 |
| 2017-05-26 | $0.5853 | $0.6929 | $0.5113 | $0.5290 | $372,469 | $27,071,821 |
| 2017-05-27 | $0.5306 | $0.5467 | $0.4159 | $0.5055 | $383,519 | $25,869,508 |
| 2017-05-28 | $0.5091 | $0.6135 | $0.4778 | $0.5181 | $328,059 | $26,512,243 |
| 2017-05-29 | $0.5183 | $0.6197 | $0.4890 | $0.5766 | $224,273 | $29,507,151 |
| 2017-05-30 | $0.5772 | $0.5916 | $0.5056 | $0.5065 | $271,780 | $25,920,221 |
| 2017-05-31 | $0.5103 | $0.5848 | $0.4990 | $0.5697 | $316,635 | $29,153,084 |