Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.7846 | $0.7987 | $0.6875 | $0.6971 | $262,475 | $35,672,389 |
| 2017-07-02 | $0.6970 | $0.6974 | $0.6237 | $0.6366 | $432,313 | $32,578,205 |
| 2017-07-03 | $0.6308 | $0.8762 | $0.6210 | $0.8268 | $1,286,390 | $42,308,830 |
| 2017-07-04 | $0.8313 | $0.9617 | $0.8235 | $0.8366 | $1,162,510 | $42,812,834 |
| 2017-07-05 | $0.8290 | $0.8413 | $0.7352 | $0.7474 | $529,969 | $38,247,371 |
| 2017-07-06 | $0.7461 | $0.7923 | $0.6852 | $0.7186 | $478,113 | $36,773,840 |
| 2017-07-07 | $0.7187 | $0.7195 | $0.5940 | $0.6095 | $406,513 | $31,191,362 |
| 2017-07-08 | $0.6129 | $0.7091 | $0.5860 | $0.6812 | $322,124 | $34,858,736 |
| 2017-07-09 | $0.6868 | $0.7104 | $0.6482 | $0.6490 | $180,485 | $33,212,650 |
| 2017-07-10 | $0.6503 | $0.6515 | $0.4960 | $0.5137 | $258,013 | $26,286,723 |
| 2017-07-11 | $0.5090 | $0.5539 | $0.4155 | $0.4691 | $273,628 | $24,005,885 |
| 2017-07-12 | $0.4668 | $0.5275 | $0.4338 | $0.5240 | $275,248 | $26,815,546 |
| 2017-07-13 | $0.5221 | $0.5509 | $0.4830 | $0.4853 | $122,942 | $24,836,220 |
| 2017-07-14 | $0.4850 | $0.4872 | $0.4314 | $0.4402 | $55,239.10 | $22,524,883 |
| 2017-07-15 | $0.4369 | $0.4438 | $0.3673 | $0.3783 | $79,694.10 | $19,360,438 |
| 2017-07-16 | $0.3771 | $0.3894 | $0.3121 | $0.3639 | $115,020 | $18,623,545 |
| 2017-07-17 | $0.3635 | $0.3951 | $0.3499 | $0.3930 | $154,132 | $20,110,534 |
| 2017-07-18 | $0.3939 | $0.4420 | $0.3814 | $0.4190 | $99,365.00 | $21,440,012 |
| 2017-07-19 | $0.4140 | $0.4418 | $0.3901 | $0.3913 | $102,752 | $20,025,177 |
| 2017-07-20 | $0.3901 | $0.6460 | $0.3848 | $0.5125 | $535,223 | $0 |
| 2017-07-21 | $0.5136 | $0.6144 | $0.4919 | $0.5277 | $296,183 | $0 |
| 2017-07-22 | $0.5276 | $0.6392 | $0.5198 | $0.5990 | $263,140 | $0 |
| 2017-07-23 | $0.5972 | $0.6174 | $0.5233 | $0.5592 | $144,756 | $0 |
| 2017-07-24 | $0.5586 | $0.5704 | $0.5222 | $0.5320 | $69,550.00 | $0 |
| 2017-07-25 | $0.5319 | $0.5569 | $0.3970 | $0.4169 | $214,053 | $0 |
| 2017-07-26 | $0.4148 | $0.4297 | $0.3723 | $0.4164 | $159,089 | $0 |
| 2017-07-27 | $0.4176 | $0.4262 | $0.3904 | $0.4053 | $98,901.00 | $0 |
| 2017-07-28 | $0.4066 | $0.4161 | $0.3555 | $0.3703 | $108,870 | $0 |
| 2017-07-29 | $0.3689 | $0.3760 | $0.3482 | $0.3668 | $60,343.90 | $0 |
| 2017-07-30 | $0.3679 | $0.4352 | $0.3564 | $0.3819 | $184,934 | $0 |
| 2017-07-31 | $0.3823 | $0.4260 | $0.3631 | $0.3960 | $111,179 | $0 |