Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.5609 | $0.6968 | $0.5609 | $0.6472 | $553,463 | $33,119,975 |
| 2017-06-02 | $0.6475 | $0.6621 | $0.5862 | $0.6621 | $410,715 | $33,879,385 |
| 2017-06-03 | $0.6617 | $0.8888 | $0.6543 | $0.8696 | $1,448,890 | $44,502,059 |
| 2017-06-04 | $0.8671 | $0.8904 | $0.7571 | $0.8740 | $873,794 | $44,725,533 |
| 2017-06-05 | $0.8874 | $1.50 | $0.8760 | $1.39 | $6,888,780 | $71,312,847 |
| 2017-06-06 | $1.40 | $1.51 | $1.16 | $1.42 | $5,100,220 | $72,428,421 |
| 2017-06-07 | $1.41 | $1.53 | $1.19 | $1.26 | $2,067,510 | $64,651,638 |
| 2017-06-08 | $1.27 | $1.36 | $1.22 | $1.31 | $1,182,780 | $67,208,249 |
| 2017-06-09 | $1.31 | $1.38 | $1.26 | $1.32 | $1,162,170 | $67,321,853 |
| 2017-06-10 | $1.31 | $1.35 | $1.13 | $1.21 | $1,810,190 | $61,978,865 |
| 2017-06-11 | $1.22 | $1.30 | $1.15 | $1.20 | $955,082 | $61,237,366 |
| 2017-06-12 | $1.19 | $1.22 | $0.9749 | $1.16 | $779,405 | $59,453,982 |
| 2017-06-13 | $1.13 | $1.17 | $1.06 | $1.14 | $793,943 | $58,351,713 |
| 2017-06-14 | $1.14 | $1.18 | $0.9513 | $0.9852 | $410,115 | $50,417,726 |
| 2017-06-15 | $0.9850 | $1.08 | $0.8436 | $1.07 | $420,491 | $54,817,695 |
| 2017-06-16 | $1.07 | $1.08 | $0.9901 | $0.9901 | $429,397 | $50,665,967 |
| 2017-06-17 | $1.00 | $1.02 | $0.9574 | $0.9928 | $460,397 | $50,806,898 |
| 2017-06-18 | $0.9991 | $1.15 | $0.9446 | $1.11 | $888,971 | $56,566,793 |
| 2017-06-19 | $1.10 | $1.26 | $1.06 | $1.22 | $1,219,340 | $62,212,726 |
| 2017-06-20 | $1.22 | $1.26 | $1.10 | $1.12 | $1,385,520 | $57,558,017 |
| 2017-06-21 | $1.13 | $1.15 | $1.00 | $1.03 | $878,470 | $52,703,733 |
| 2017-06-22 | $1.03 | $1.09 | $1.01 | $1.05 | $672,928 | $53,540,925 |
| 2017-06-23 | $1.05 | $1.20 | $1.03 | $1.15 | $509,609 | $58,620,372 |
| 2017-06-24 | $1.15 | $1.17 | $1.03 | $1.07 | $453,395 | $54,705,114 |
| 2017-06-25 | $1.07 | $1.10 | $1.01 | $1.02 | $381,884 | $52,293,324 |
| 2017-06-26 | $1.02 | $1.05 | $0.8305 | $0.9184 | $525,628 | $46,996,136 |
| 2017-06-27 | $0.9184 | $0.9384 | $0.7800 | $0.9301 | $329,680 | $47,596,551 |
| 2017-06-28 | $0.9294 | $0.9974 | $0.8573 | $0.9643 | $292,030 | $49,348,463 |
| 2017-06-29 | $0.9657 | $0.9741 | $0.8766 | $0.8812 | $160,294 | $45,093,314 |
| 2017-06-30 | $0.8828 | $0.9034 | $0.7448 | $0.7713 | $179,649 | $39,468,515 |